| 06MAGNA |
2,3900 |
09:52 |
4 |
2.37 |
0.84 % |
9 |
2.3600 |
2.3800 |
144 |
1 |
2 |
[+] |
| 06N |
2.36 2.39 |
2.1400 2.6000 |
09:52 09:52 09:50 09:50
|
8 63 291 84
|
2,3900 2,3800 2,3600 2,3600
|
3 1 3 2 |
2565 548 2516 1837 |
2.3500 2.3400 2.3300 2.3200 |
2.3900 2.4000 2.4100 2.4200 |
497 40 1040 60 |
3 2 3 3 |
|
| 11B |
153,5000 |
11:05 |
50 |
156.10 |
-1.60 % |
40 |
153.6000 |
154.0000 |
34 |
1 |
158 |
[+] |
| 11B |
153.20 156.50 |
140.5000 171.7000 |
11:02 10:57 10:56 10:56
|
1 10 10 2
|
154,0000 154,0000 153,8000 153,8000
|
1 1 2 1 |
452 10 21 10 |
153.5000 153.4000 153.3000 153.2000 |
154.2000 154.3000 154.4000 154.6000 |
10 6 10 10 |
1 1 1 1 |
|
| 3RGAMES |
0,7100 |
10:32 |
32 |
0.72 |
0.85 % |
24023 |
0.7100 |
0.7200 |
6276 |
28 |
20 |
[+] |
| 3RG |
0.70 0.72 |
0.6480 0.7920 |
10:29 10:20 10:20 10:20
|
100 3230 2613 2000
|
0,7100 0,7000 0,7020 0,7020
|
1 1 2 3 |
20 3770 2480 2076 |
0.7020 0.7000 0.6920 0.6900 |
0.7220 0.7240 0.7260 0.7280 |
1639 50 2160 4042 |
3 1 3 1 |
|
| 4MASS |
4,1600 |
11:01 |
244 |
4.04 |
1.46 % |
6 |
4.1600 |
4.1750 |
1000 |
31 |
128 |
[+] |
| 4MS |
4.04 4.19 |
3.6400 4.4400 |
11:01 10:58 10:49 10:49
|
156 500 84 25
|
4,1600 4,1600 4,1600 4,1600
|
2 1 1 3 |
2218 150 100 1450 |
4.1500 4.1000 4.0750 4.0550 |
4.1800 4.1850 4.1900 4.1950 |
554 513 2406 1500 |
1 2 4 2 |
|
| ABPL |
138,4000 |
11:00 |
2 |
139.80 |
-1.14 % |
42 |
138.4000 |
139.4000 |
10 |
0 |
28 |
[+] |
| ABE |
138.40 140.00 |
126.0000 153.6000 |
10:59 10:51 10:42 10:31
|
6 1 10 1
|
139,0000 139,0000 139,6000 139,6000
|
2 4 3 2 |
34 89 208 69 |
138.2000 138.0000 137.8000 137.6000 |
139.6000 139.8000 140.0000 140.4000 |
79 50 316 274 |
2 2 5 3 |
|
| ACAUTOGAZ |
21,3000 |
10:39 |
1 |
21.40 |
0.00 % |
103 |
21.3000 |
21.4000 |
68 |
0 |
1 |
[+] |
| ACG |
21.30 21.40 |
19.3000 23.5000 |
10:39 10:38 10:38 10:09
|
3 12 17 1
|
21,3000 21,4000 21,4000 21,4000
|
2 5 11 2 |
146 411 1170 146 |
21.2000 21.1000 21.0000 20.9000 |
21.5000 21.6000 21.7000 21.9000 |
133 737 20 37 |
3 3 1 1 |
|
| ACTION |
36,8000 |
11:05 |
1 |
37.65 |
-2.26 % |
1 |
36.6500 |
36.7500 |
1 |
4 |
167 |
[+] |
| ACT |
36.50 37.95 |
33.9000 41.4000 |
11:05 11:01 11:00 11:00
|
1 1 51 1
|
36,5500 36,9000 36,5000 36,5000
|
2 3 1 4 |
70 91 1 301 |
36.6000 36.5000 36.4500 36.4000 |
36.8000 36.8500 36.9000 36.9500 |
150 1 261 1 |
2 1 2 1 |
|
| ADIUVO |
0,5320 |
10:07 |
771 |
0.53 |
0.00 % |
2020 |
0.5340 |
0.5480 |
1450 |
5 |
3 |
[+] |
| ADV |
0.53 0.55 |
0.4790 0.5840 |
10:07 09:13 09:13 09:13
|
229 881 1200 679
|
0,5320 0,5500 0,5500 0,5500
|
1 5 1 1 |
2929 22703 300 3053 |
0.5320 0.5300 0.5280 0.5240 |
0.5500 0.5560 0.5580 0.5600 |
3390 3000 2878 1021 |
2 1 1 1 |
|
| AGORA |
9,0200 |
11:06 |
5 |
8.98 |
4.64 % |
137 |
9.0200 |
9.0400 |
508 |
57 |
509 |
[+] |
| AGO |
8.86 9.16 |
8.1000 9.8600 |
11:05 11:05 11:02 10:57
|
230 750 481 1
|
9,0000 9,0000 8,9600 8,9400
|
1 2 1 2 |
998 729 222 384 |
8.9800 8.9000 8.8800 8.8600 |
9.0600 9.0800 9.1000 9.1200 |
300 2591 20 2000 |
2 4 1 1 |
|
| AGROTON |
4,9900 |
10:27 |
2 |
4.93 |
0.40 % |
322 |
4.9500 |
4.9900 |
1497 |
1 |
5 |
[+] |
| AGT |
4.93 4.99 |
4.4400 5.4200 |
10:25 09:30 09:00 09:00
|
500 530 67 2
|
4,9400 4,9400 4,9300 4,9300
|
1 1 1 1 |
1460 215 410 11 |
4.9400 4.9300 4.9200 4.9150 |
5.0700 5.1000 5.1500 5.1600 |
10 19196 40 722 |
1 2 2 1 |
|
| AIGAMES |
0,7800 |
10:39 |
350 |
0.78 |
-5.80 % |
1650 |
0.7880 |
0.8000 |
350 |
0 |
0 |
[+] |
| ALG |
0.78 0.78 |
0.7020 0.8580 |
10:56 10:56 10:53 10:53
|
504 99 1 1
|
0,8280 0,8280 0,8280 0,8000
|
1 1 1 1 |
5000 1920 85 5 |
0.7860 0.7820 0.7800 0.7780 |
0.8280 0.8300 0.8400 0.8480 |
800 595 238 2676 |
1 1 1 1 |
|
| AILLERON |
17,1000 |
11:07 |
1 |
17.10 |
0.12 % |
99 |
17.1000 |
17.1600 |
19 |
10 |
177 |
[+] |
| ALL |
17.00 17.50 |
15.4000 18.8000 |
11:04 11:04 11:04 11:04
|
19 55 425 2
|
17,1000 17,1000 17,1000 17,1000
|
1 1 2 1 |
137 120 45 146 |
17.0800 17.0600 17.0200 17.0000 |
17.1800 17.2000 17.3000 17.4000 |
35 500 506 650 |
1 1 2 3 |
|
| AIRWAY |
0,2720 |
11:07 |
687 |
0.28 |
-6.85 % |
100 |
0.2660 |
0.2720 |
8813 |
470 |
128 |
[+] |
| AWM |
0.26 0.29 |
0.2560 0.3120 |
11:07 11:05 11:05 11:05
|
3313 9200 10 790
|
0,2700 0,2655 0,2655 0,2660
|
2 1 1 3 |
7388 12000 800 16400 |
0.2655 0.2650 0.2635 0.2630 |
0.2735 0.2740 0.2745 0.2780 |
5535 9050 5000 14240 |
2 1 1 2 |
|
| ALIOR |
126,4000 |
11:06 |
18 |
126.90 |
-0.59 % |
130 |
126.4000 |
126.5500 |
101 |
18 |
2 309 |
[+] |
| ALR |
125.85 127.15 |
114.2500 139.5500 |
11:05 11:03 11:03 11:03
|
41 42 42 10
|
126,5500 126,5000 126,5500 126,5000
|
4 1 3 3 |
306 104 215 275 |
126.3500 126.3000 126.2500 126.2000 |
126.6000 126.6500 126.7000 126.7500 |
183 213 145 170 |
3 3 2 3 |
|
| ALLEGRO |
34,4450 |
11:07 |
57 |
34.50 |
-0.30 % |
105 |
34.4500 |
34.4550 |
3 |
624 |
21 494 |
[+] |
| ALE |
34.30 34.56 |
31.0500 37.9500 |
11:07 11:07 11:07 11:07
|
258 46 60 46
|
34,4450 34,4450 34,4450 34,4450
|
2 2 3 1 |
287 519 1529 780 |
34.4450 34.4350 34.4300 34.4250 |
34.4600 34.4650 34.4700 34.4750 |
1000 660 1576 352 |
1 1 3 1 |
|
| ALTA |
1,6000 |
17:00 |
9 |
0.00 |
0.00 % |
1 |
1.5750 |
1.6000 |
4682 |
0 |
0 |
[+] |
| AAT |
0.00 0.00 |
1.4400 1.7600 |
17:00 09:58 09:58 09:46
|
1 177 623 49
|
1,6000 1,5500 1,5550 1,5550
|
3 1 1 2 |
8804 3034 2 2 |
1.5500 1.5300 1.5200 1.5150 |
1.6300 1.6400 1.6450 1.6500 |
1043 2466 974 3883 |
1 2 1 2 |
|
| ALTUSTFI |
3,5000 |
11:00 |
34 |
3.37 |
1.16 % |
3219 |
3.3700 |
3.5000 |
3966 |
15 |
52 |
[+] |
| ALI |
3.27 3.50 |
3.0400 3.7000 |
10:57 10:44 09:52 09:48
|
450 50 6481 743
|
3,4600 3,4600 3,3700 3,3700
|
1 3 2 3 |
171 12 7780 15 |
3.2700 3.2600 3.2200 3.2000 |
3.6000 3.6100 3.6500 3.6900 |
5929 279 6800 730 |
2 1 1 2 |
|
| AMBRA |
18,4000 |
11:02 |
24 |
18.40 |
-0.33 % |
27 |
18.3600 |
18.4000 |
36 |
2 |
30 |
[+] |
| AMB |
18.38 18.48 |
16.5600 20.2000 |
10:57 10:57 10:45 10:45
|
2 21 72 90
|
18,4000 18,4000 18,4800 18,4600
|
3 3 2 1 |
213 48 200 89 |
18.3400 18.3200 18.3000 18.2400 |
18.4400 18.4800 18.5000 18.5200 |
76 144 5 63 |
1 2 1 4 |
|
| AMICA |
52,2000 |
11:05 |
15 |
52.10 |
-0.19 % |
5 |
52.1000 |
52.2000 |
137 |
4 |
189 |
[+] |
| AMC |
51.60 52.70 |
46.9000 57.3000 |
11:04 11:04 11:04 11:04
|
1 1 16 60
|
52,2000 52,2000 52,2000 52,2000
|
2 1 1 2 |
120 46 200 20 |
52.0000 51.9000 51.8000 51.7000 |
52.3000 52.5000 52.6000 52.7000 |
353 57 201 367 |
1 3 2 4 |
|
| AMREST |
10,5800 |
10:36 |
34 |
10.78 |
-2.04 % |
78 |
10.5800 |
10.6000 |
1552 |
2 |
25 |
[+] |
| EAT |
10.54 10.78 |
9.7100 11.8400 |
10:32 10:27 10:27 10:26
|
187 48 67 95
|
10,6000 10,5800 10,5800 10,5800
|
4 6 4 3 |
1073 2251 1379 1650 |
10.5600 10.5400 10.5200 10.5000 |
10.6200 10.6400 10.6600 10.6800 |
202 202 1202 1000 |
1 1 2 1 |
|
| ANSWEAR |
18,3600 |
10:52 |
470 |
17.96 |
2.34 % |
4 |
18.0400 |
18.3400 |
100 |
4 |
68 |
[+] |
| ANR |
17.96 18.38 |
16.1800 19.7400 |
10:52 10:52 10:52 10:52
|
368 100 12 50
|
18,3600 18,3400 18,3200 18,2200
|
1 2 3 1 |
40 103 310 60 |
18.0200 18.0000 17.9800 17.9600 |
18.3600 18.3800 18.4000 18.4200 |
535 100 801 17 |
4 2 2 1 |
|
| APATOR |
25,9500 |
11:03 |
62 |
25.40 |
1.17 % |
208 |
25.7000 |
25.9500 |
58 |
2 |
47 |
[+] |
| APT |
25.35 25.95 |
22.9000 27.9000 |
10:59 10:59 10:55 10:54
|
152 45 4 16
|
25,7000 25,7500 25,7500 25,7500
|
2 2 4 2 |
237 232 590 131 |
25.6500 25.5500 25.5000 25.4500 |
26.0000 26.1000 26.1500 26.2000 |
4497 394 3318 378 |
6 3 4 6 |
|
| APLISENS |
18,6500 |
10:31 |
10 |
18.65 |
0.00 % |
1 |
18.4000 |
18.6500 |
1050 |
0 |
0 |
[+] |
| APN |
18.65 18.65 |
16.8000 20.5000 |
09:01 16:30 16:13 14:37
|
2 1 1 1
|
18,6500 18,6500 18,6500 18,6500
|
1 1 1 1 |
63 1 10 10 |
18.3500 18.3000 18.2500 18.2000 |
18.7000 18.8000 18.8500 18.9000 |
759 70 200 1000 |
6 3 2 1 |
|
| APSENERGY |
4,3000 |
11:07 |
180 |
4.10 |
0.70 % |
1620 |
4.3000 |
4.3700 |
517 |
27 |
114 |
[+] |
| APE |
4.10 4.37 |
3.6900 4.5100 |
10:52 10:45 10:45 10:45
|
283 451 249 1000
|
4,3700 4,3500 4,3500 4,3500
|
1 1 1 1 |
4900 1000 970 1000 |
4.2700 4.2600 4.2100 4.2000 |
4.3900 4.4000 4.4500 4.4600 |
3 1000 1612 80 |
1 1 1 1 |
|
| ARCHICOM |
54,0000 |
11:01 |
15 |
53.00 |
2.27 % |
68 |
53.4000 |
54.0000 |
45 |
1 |
64 |
[+] |
| ARH |
53.00 55.00 |
47.7000 58.2000 |
10:55 10:55 10:55 10:55
|
8 83 7 1
|
53,4000 53,6000 53,6000 53,6000
|
2 2 2 2 |
80 202 235 234 |
53.2000 53.0000 52.8000 52.4000 |
54.6000 54.8000 55.0000 55.2000 |
70 1 619 32 |
1 1 6 2 |
|
| ARCTIC |
5,8700 |
11:03 |
533 |
5.87 |
0.86 % |
400 |
5.8400 |
5.8700 |
676 |
9 |
52 |
[+] |
| ATC |
5.83 5.88 |
5.2900 6.4500 |
11:03 10:44 10:39 10:30
|
2700 211 42 170
|
5,8500 5,8300 5,8400 5,8700
|
6 6 8 21 |
1459 1286 6407 4628 |
5.8300 5.8200 5.8100 5.8000 |
5.8800 5.8900 5.9000 5.9100 |
729 3212 6220 788 |
2 3 6 2 |
|
| ARLEN |
28,9500 |
11:06 |
8 |
29.00 |
-0.17 % |
1 |
28.9500 |
29.0000 |
259 |
4 |
130 |
[+] |
| ARL |
28.95 29.25 |
26.1000 31.9000 |
11:06 11:06 11:02 11:02
|
1 3 1 6
|
28,9500 28,9500 28,9500 28,9500
|
15 5 6 2 |
1190 277 226 92 |
28.9000 28.8500 28.8000 28.7500 |
29.0500 29.2000 29.2500 29.3000 |
155 167 441 925 |
1 1 2 1 |
|
| ARTIFEX |
20,9500 |
11:04 |
22 |
20.95 |
0.00 % |
100 |
20.8500 |
20.9500 |
92 |
2 |
51 |
[+] |
| ART |
20.95 21.10 |
18.8600 23.0000 |
10:38 10:38 10:00 09:47
|
34 21 5 356
|
21,0000 21,0000 21,1000 21,1000
|
1 3 2 1 |
696 370 401 960 |
20.8000 20.7500 20.7000 20.6500 |
21.0000 21.1000 21.2000 21.2500 |
30 69 500 500 |
1 1 1 1 |
|
| ASBIS |
69,2500 |
11:07 |
45 |
69.00 |
0.36 % |
282 |
69.2000 |
69.2500 |
263 |
46 |
3 199 |
[+] |
| ASB |
68.45 69.70 |
62.1000 75.9000 |
11:07 11:06 11:06 11:06
|
3 220 65 50
|
69,2500 69,2500 69,2500 69,2500
|
2 5 1 9 |
209 748 121 1746 |
69.1500 69.1000 69.0500 69.0000 |
69.3000 69.3500 69.4000 69.4500 |
212 165 366 960 |
2 2 3 3 |
|
| ASMGROUP |
0,2380 |
11:01 |
100 |
0.24 |
-2.46 % |
22000 |
0.2320 |
0.2380 |
4800 |
267 |
63 |
[+] |
| ASM |
0.23 0.25 |
0.2150 0.2610 |
11:01 10:53 10:45 10:41
|
100 1000 1000 200
|
0,2380 0,2320 0,2320 0,2390
|
4 8 1 2 |
47120 132108 10000 8418 |
0.2310 0.2300 0.2290 0.2280 |
0.2390 0.2400 0.2430 0.2440 |
5600 16093 6903 13799 |
2 2 1 2 |
|
| ASSECOBS |
93,6000 |
11:07 |
4 |
93.60 |
0.21 % |
46 |
93.6000 |
93.8000 |
275 |
1 |
84 |
[+] |
| ABS |
93.20 93.80 |
84.4000 102.5000 |
11:04 11:04 11:00 10:20
|
120 464 1 14
|
93,6000 93,2000 93,6000 93,8000
|
1 5 1 2 |
11 343 12 16 |
93.4000 93.2000 93.0000 92.6000 |
94.0000 94.2000 94.4000 94.6000 |
204 106 70 965 |
6 1 2 3 |
|
| ASSECOPOL |
199,0000 |
11:08 |
1 |
198.70 |
0.79 % |
358 |
199.1000 |
199.2500 |
315 |
27 |
5 341 |
[+] |
| ACP |
195.40 199.25 |
178.8500 218.5000 |
11:08 11:08 11:08 11:08
|
55 41 40 20
|
199,1000 199,1000 199,1000 199,1000
|
1 4 1 1 |
92 130 43 43 |
199.0000 198.9500 198.9000 198.7500 |
199.3000 199.4000 199.5000 199.5500 |
108 40 330 51 |
3 1 8 3 |
|
| ASSECOSEE |
63,0000 |
11:05 |
21 |
64.40 |
-2.17 % |
34 |
63.1000 |
64.3000 |
449 |
1 |
88 |
[+] |
| ASE |
63.00 64.60 |
58.0000 70.8000 |
11:04 11:04 11:02 10:56
|
100 19 21 25
|
63,2000 63,2000 63,2000 63,2000
|
1 3 2 4 |
100 291 202 545 |
63.0000 62.7000 62.6000 62.5000 |
64.4000 64.5000 64.6000 64.7000 |
247 284 1034 200 |
2 4 3 1 |
|
| ASTARTA |
48,3000 |
11:07 |
11 |
48.95 |
-1.63 % |
277 |
48.3000 |
48.5500 |
63 |
7 |
331 |
[+] |
| AST |
47.50 48.95 |
44.1000 53.8000 |
11:01 10:47 10:26 10:24
|
20 2 1 85
|
48,3000 48,5500 48,7000 48,3000
|
2 3 2 1 |
92 213 122 200 |
48.0500 48.0000 47.8500 47.8000 |
48.7000 48.8000 48.9000 48.9500 |
89 111 111 111 |
2 1 1 1 |
|
| ATAL |
64,6000 |
11:02 |
3 |
64.00 |
-0.15 % |
55 |
64.1000 |
64.7000 |
1098 |
1 |
43 |
[+] |
| 1AT |
64.00 64.70 |
57.6000 70.4000 |
10:58 10:54 10:54 10:52
|
2 40 50 43
|
64,7000 64,5000 64,5000 64,7000
|
5 1 3 1 |
545 50 392 70 |
64.0000 63.8000 63.7000 63.6000 |
64.8000 64.9000 65.0000 65.2000 |
34 44 2418 668 |
1 1 13 3 |
|
| ATENDE |
3,0800 |
10:59 |
4 |
3.00 |
2.67 % |
1000 |
3.0500 |
3.0800 |
3396 |
19 |
56 |
[+] |
| ATD |
2.98 3.08 |
2.7000 3.3000 |
10:54 10:52 10:29 10:26
|
2526 996 4 965
|
3,0500 3,0500 3,0500 2,9800
|
1 1 4 3 |
165 1000 343 3610 |
3.0300 3.0000 2.9800 2.9700 |
3.1000 3.1200 3.1600 3.1700 |
2119 1000 1600 1800 |
1 1 2 2 |
|
| ATLANTAPL |
18,0000 |
09:22 |
50 |
18.00 |
0.00 % |
5 |
17.9000 |
18.1000 |
138 |
0 |
1 |
[+] |
| ATP |
18.00 18.00 |
16.2000 19.8000 |
16:41 16:41 15:56 13:51
|
30 20 1 1
|
18,0000 18,0000 18,1000 18,0000
|
1 1 1 1 |
430 1 28 10 |
17.8000 17.7000 17.6500 17.6000 |
18.1500 18.2000 18.4500 18.6500 |
420 200 47 54 |
1 1 1 1 |
|
| ATMGRUPA |
4,2800 |
11:05 |
10 |
4.29 |
-0.23 % |
3377 |
4.2200 |
4.2800 |
926 |
26 |
112 |
[+] |
| ATG |
4.22 4.29 |
3.8700 4.7100 |
11:01 10:59 10:59 10:57
|
100 285 2592 158
|
4,2800 4,2200 4,2200 4,2200
|
5 9 2 1 |
2626 2782 1784 300 |
4.2100 4.2000 4.1900 4.1700 |
4.2900 4.3000 4.3100 4.3200 |
4101 2713 2347 3815 |
6 5 3 2 |
|
| ATREM |
58,8000 |
11:08 |
6 |
57.70 |
2.08 % |
4 |
58.8000 |
59.1000 |
2 |
4 |
242 |
[+] |
| ATR |
57.70 59.20 |
52.0000 63.4000 |
11:08 11:08 11:00 11:00
|
19 15 1 4
|
58,8000 59,0000 58,8000 58,9000
|
2 1 2 1 |
118 400 270 1 |
58.7000 58.6000 58.5000 58.4000 |
59.2000 59.6000 59.7000 59.8000 |
141 311 188 245 |
2 2 2 3 |
|
| AUTOPARTN |
25,7500 |
11:04 |
30 |
25.80 |
-0.58 % |
250 |
25.7000 |
25.7500 |
221 |
71 |
1 839 |
[+] |
| APR |
25.55 26.00 |
23.2500 28.3500 |
11:02 11:02 11:02 11:02
|
64 92 127 20
|
25,7500 25,7500 25,7500 25,7500
|
1 3 5 8 |
250 1140 5245 5317 |
25.6500 25.6000 25.5500 25.5000 |
25.8000 25.8500 25.9000 25.9500 |
648 853 1386 3720 |
2 2 3 6 |
|
| BBIDEVNFI |
5,3800 |
09:00 |
1 |
5.38 |
-1.47 % |
488 |
5.3600 |
5.4400 |
1501 |
0 |
0 |
[+] |
| BBD |
5.38 5.38 |
4.8500 5.9000 |
09:00 16:46 16:32 16:32
|
9 1 5 2
|
5,3800 5,4600 5,3600 5,3600
|
2 3 1 2 |
295 856 1250 1001 |
5.3400 5.3200 5.3000 5.2800 |
5.4600 5.4800 5.5000 5.5200 |
85 865 308 549 |
1 5 1 1 |
|
| BENEFIT |
4 546,0000 |
11:01 |
1 |
4,596.00 |
-1.17 % |
27 |
4546.0000 |
4560.0000 |
8 |
1 |
2 758 |
[+] |
| BFT |
4,538.00 4,596.00 |
4138.0000 5055.0000 |
11:01 11:00 10:59 10:59
|
1 1 2 2
|
4 546,0000 4 546,0000 4 546,0000 4 546,0000
|
1 1 1 1 |
17 49 4 1 |
4536.0000 4534.0000 4528.0000 4512.0000 |
4562.0000 4564.0000 4566.0000 4568.0000 |
12 7 1 19 |
3 2 1 2 |
|
| BEST |
33,3000 |
10:03 |
53 |
33.40 |
0.91 % |
3 |
33.0000 |
33.1000 |
67 |
0 |
10 |
[+] |
| BST |
33.20 33.40 |
30.1000 36.7000 |
10:03 09:53 09:53 09:52
|
47 2 66 1
|
33,3000 33,2000 33,2000 33,4000
|
1 1 2 2 |
17 68 221 225 |
32.6000 32.5000 32.4000 32.3000 |
33.2000 33.3000 33.4000 33.5000 |
100 107 292 10 |
1 1 2 1 |
|
| BETACOM |
5,4400 |
09:00 |
5 |
5.44 |
0.00 % |
5 |
5.3400 |
5.4400 |
397 |
0 |
0 |
[+] |
| BCM |
5.44 5.44 |
4.9000 5.9800 |
12:34 09:00 16:19 13:20
|
5 5 24 54
|
5,4400 5,4400 5,3200 5,3400
|
1 1 1 1 |
1550 155 260 153 |
5.2800 5.2400 5.1400 5.1200 |
5.4600 5.5000 5.6000 5.6200 |
4610 1494 2395 92 |
2 1 2 1 |
|
| BIGCHEESE |
4,6550 |
16:18 |
234 |
0.00 |
0.00 % |
5 |
4.6700 |
4.7450 |
136 |
0 |
0 |
[+] |
| BCS |
0.00 0.00 |
4.1900 5.1200 |
16:18 16:18 16:18 15:32
|
25 200 95 100
|
4,6550 4,6550 4,6550 4,7000
|
1 1 1 3 |
20 250 245 1708 |
4.6600 4.6100 4.6050 4.6000 |
4.7500 4.7550 4.7600 4.7750 |
345 541 1608 70 |
2 1 3 1 |
|
| BIOCELTIX |
81,7000 |
11:04 |
2 |
80.20 |
1.36 % |
100 |
81.0000 |
81.8000 |
70 |
1 |
94 |
[+] |
| BCX |
79.80 82.00 |
72.2000 88.2000 |
11:03 11:03 10:55 10:55
|
1 34 301 4
|
81,8000 81,8000 80,8000 80,9000
|
1 1 3 1 |
4 4 38 12 |
80.8000 80.6000 80.5000 80.4000 |
81.9000 82.0000 82.3000 82.5000 |
2 93 20 5 |
1 4 1 1 |
|
| BIOMAXIMA |
10,9000 |
10:38 |
200 |
10.92 |
0.55 % |
191 |
10.8200 |
10.9200 |
158 |
0 |
4 |
[+] |
| BMX |
10.90 10.92 |
9.8300 12.0000 |
10:35 09:12 09:08 09:08
|
1 1 33 50
|
10,9200 10,9200 10,9200 10,9200
|
2 2 5 3 |
150 51 41 151 |
10.8000 10.7800 10.7600 10.7400 |
10.9400 10.9600 10.9800 11.0000 |
517 454 34 2050 |
2 2 1 2 |
|
| BIOTON |
4,3000 |
10:58 |
1 |
4.28 |
-0.92 % |
77 |
4.2850 |
4.3000 |
186 |
14 |
59 |
[+] |
| BIO |
4.28 4.37 |
3.8550 4.7050 |
10:58 10:37 10:37 09:49
|
10 342 471 500
|
4,2900 4,3000 4,3000 4,3000
|
2 3 2 1 |
2323 2005 1040 1200 |
4.2800 4.2700 4.2650 4.2600 |
4.3500 4.3550 4.3600 4.3650 |
1000 1768 7615 586 |
1 1 5 1 |
|
| BLOOBER |
25,2000 |
11:02 |
447 |
25.55 |
-0.98 % |
553 |
25.2000 |
25.3500 |
26 |
3 |
80 |
[+] |
| BLO |
25.20 25.65 |
23.0000 28.1000 |
11:02 11:00 11:00 11:00
|
300 1 100 1
|
25,2000 25,3000 25,3000 25,3000
|
1 1 2 1 |
44 25 1196 65 |
25.1000 25.0500 25.0000 24.9000 |
25.6500 25.7000 25.7500 25.8000 |
200 160 216 100 |
1 2 2 1 |
|
| BNPPL |
143,8000 |
10:59 |
8 |
146.20 |
-1.10 % |
41 |
143.6000 |
144.4000 |
43 |
10 |
1 456 |
[+] |
| BNP |
143.80 146.20 |
131.6000 160.8000 |
10:59 10:59 10:59 10:51
|
1 15 6 1
|
143,8000 143,8000 143,8000 144,4000
|
1 2 4 1 |
3 23 39 40 |
143.4000 143.2000 143.0000 142.8000 |
145.0000 145.4000 145.8000 146.2000 |
166 99 99 138 |
3 1 1 3 |
|
| BOGDANKA |
22,0000 |
11:07 |
198 |
21.85 |
1.62 % |
27 |
21.9500 |
22.0500 |
454 |
134 |
2 986 |
[+] |
| LWB |
21.45 22.70 |
19.6800 24.0000 |
11:07 11:07 11:07 11:07
|
13 5 75 250
|
22,0000 22,0000 22,0000 22,0000
|
6 3 7 5 |
421 805 1821 1969 |
21.9000 21.8500 21.8000 21.7500 |
22.1500 22.2000 22.2500 22.3000 |
750 3666 1612 2305 |
1 3 3 4 |
|
| BOOMBIT |
5,8600 |
10:49 |
1000 |
5.94 |
-0.34 % |
1098 |
5.8400 |
5.8600 |
2000 |
4 |
22 |
[+] |
| BBT |
5.86 5.94 |
5.3600 6.5200 |
10:43 10:43 10:10 10:03
|
742 258 334 430
|
5,8600 5,8600 5,9000 5,9000
|
2 2 1 2 |
274 20 500 46 |
5.8200 5.8000 5.7400 5.7000 |
5.8800 5.9000 5.9400 6.0000 |
43 1001 853 110 |
1 2 2 2 |
|
| BORYSZEW |
4,9700 |
10:55 |
500 |
5.09 |
-1.00 % |
250 |
4.9700 |
4.9850 |
168 |
49 |
245 |
[+] |
| BRS |
4.96 5.09 |
4.5850 5.5900 |
10:52 10:33 10:31 10:31
|
250 197 500 10
|
4,9700 4,9600 4,9800 4,9800
|
4 7 3 4 |
946 2340 1021 3451 |
4.9650 4.9600 4.9550 4.9500 |
4.9900 5.0000 5.0100 5.0200 |
3086 1232 4496 3784 |
2 2 4 3 |
|
| BOS |
10,2000 |
10:32 |
40 |
10.22 |
-0.20 % |
72 |
10.1600 |
10.2000 |
1740 |
1 |
10 |
[+] |
| BOS |
10.14 10.22 |
9.2000 11.2400 |
10:32 09:54 09:36 09:36
|
55 1 188 185
|
10,2000 10,2000 10,1400 10,1600
|
8 8 13 10 |
4706 3555 1529 1234 |
10.1400 10.1200 10.1000 10.0800 |
10.2200 10.2400 10.2600 10.2800 |
2381 717 505 2502 |
4 4 4 3 |
|
| BOWIM |
8,5000 |
11:07 |
2 |
8.40 |
1.19 % |
500 |
8.4600 |
8.5000 |
78 |
13 |
114 |
[+] |
| BOW |
8.40 8.58 |
7.5600 9.2400 |
11:07 11:02 10:56 10:52
|
320 4 10 147
|
8,5000 8,5800 8,5800 8,4400
|
1 4 2 1 |
553 980 1500 910 |
8.4400 8.4200 8.4000 8.3200 |
8.5400 8.5800 8.6000 8.6200 |
180 950 3646 670 |
1 6 8 2 |
|
| BUDIMEX |
700,0000 |
11:07 |
5 |
708.00 |
-1.10 % |
5 |
699.6000 |
700.2000 |
21 |
5 |
3 504 |
[+] |
| BDX |
698.40 710.00 |
637.2000 778.8000 |
11:07 11:07 11:06 11:06
|
10 9 1 1
|
700,0000 700,0000 700,8000 700,0000
|
1 2 2 2 |
12 22 21 31 |
699.4000 699.2000 699.0000 698.8000 |
700.4000 700.6000 700.8000 701.0000 |
10 53 61 23 |
2 3 5 2 |
|
| BUMECH |
19,2200 |
11:03 |
100 |
19.14 |
1.21 % |
100 |
19.1900 |
19.2400 |
100 |
37 |
703 |
[+] |
| BMC |
18.80 19.44 |
17.2300 21.0400 |
10:56 10:56 10:56 10:56
|
1 338 51 49
|
19,1800 19,1800 19,1800 19,2000
|
1 1 1 2 |
110 2 906 950 |
19.1800 19.1700 19.1600 19.1400 |
19.3100 19.3200 19.3900 19.4000 |
2 319 860 2400 |
1 1 3 2 |
|
| CAPITAL |
3,4800 |
11:07 |
179 |
3.40 |
2.96 % |
15 |
3.4800 |
3.5000 |
183 |
113 |
399 |
[+] |
| CPA |
3.36 3.60 |
3.0600 3.7400 |
11:07 11:04 11:02 10:58
|
321 50 105 222
|
3,4800 3,5200 3,4800 3,4600
|
4 1 4 2 |
3934 406 5871 3449 |
3.4600 3.4400 3.4200 3.4000 |
3.5200 3.5400 3.5600 3.5800 |
1962 3552 3785 8760 |
3 3 2 8 |
|
| CAPITEA |
0,4510 |
09:55 |
15 |
0.45 |
1.81 % |
6425 |
0.4410 |
0.4500 |
2222 |
41 |
18 |
[+] |
| CAP |
0.45 0.45 |
0.4030 0.4910 |
09:55 09:51 09:51 09:51
|
1485 10329 4671 5000
|
0,4510 0,4510 0,4510 0,4500
|
2 2 1 2 |
9000 8200 7000 18937 |
0.4400 0.4390 0.4370 0.4350 |
0.4510 0.4520 0.4560 0.4570 |
2915 4450 3790 3871 |
2 1 2 1 |
|
| CAPTORTX |
77,2000 |
10:35 |
3 |
76.50 |
-1.03 % |
170 |
76.5000 |
77.2000 |
247 |
0 |
8 |
[+] |
| CTX |
76.50 77.20 |
68.9000 84.1000 |
10:28 10:23 10:17 09:42
|
1 1 11 68
|
77,2000 77,2000 77,2000 76,5000
|
1 2 2 1 |
45 32 72 30 |
76.4000 76.2000 76.1000 75.9000 |
78.0000 78.2000 78.3000 78.6000 |
319 55 60 50 |
2 1 1 1 |
|
| CASPAR |
4,9800 |
16:22 |
2 |
0.00 |
0.00 % |
8 |
4.9800 |
5.1000 |
2 |
0 |
0 |
[+] |
| CSR |
0.00 0.00 |
4.5000 5.4500 |
17:00 16:24 16:24 16:11
|
2 295 1474 22
|
5,1500 5,1500 5,1500 4,9600
|
1 1 1 2 |
1550 10 275 22 |
4.9600 4.8800 4.7600 4.5200 |
5.1500 5.2000 5.4000 5.4500 |
2289 2025 471 111 |
2 3 1 1 |
|
| CAVATINA |
13,5000 |
16:11 |
199 |
0.00 |
0.00 % |
1231 |
13.4000 |
13.6000 |
265 |
0 |
0 |
[+] |
| CAV |
0.00 0.00 |
12.1500 14.8500 |
16:02 14:54 14:34 12:28
|
150 309 100 3
|
13,5500 13,5000 13,5000 13,5000
|
1 3 1 1 |
137 587 10 30 |
13.3500 13.2500 13.1000 13.0500 |
13.6500 13.7000 13.8000 13.8500 |
26 10 17 58 |
1 1 1 2 |
|
| CDPROJEKT |
254,1000 |
11:08 |
2 |
257.40 |
-0.66 % |
91 |
254.1000 |
254.2000 |
218 |
52 |
13 279 |
[+] |
| CDR |
253.50 257.70 |
231.7000 283.1000 |
11:07 11:07 11:07 11:07
|
1 43 81 45
|
254,0000 254,1000 254,1000 254,1000
|
12 2 2 7 |
344 92 87 820 |
254.0000 253.9000 253.8000 253.7000 |
254.3000 254.4000 254.5000 254.6000 |
48 235 149 155 |
1 5 3 4 |
|
| CDRL |
9,0000 |
09:36 |
33 |
9.10 |
-0.55 % |
1169 |
8.7500 |
9.0000 |
900 |
0 |
1 |
[+] |
| CDL |
9.00 9.10 |
8.2000 10.0000 |
09:11 09:11 09:00 09:00
|
50 15 6 14
|
9,0000 9,0000 9,1000 9,1000
|
1 4 1 1 |
945 1900 500 1 |
8.7000 8.5500 8.5000 8.4500 |
9.1000 9.2000 9.2500 9.4000 |
948 989 500 208 |
2 1 1 1 |
|
| CELTIC |
1,4000 |
15:46 |
200 |
0.00 |
0.00 % |
2 |
1.3650 |
1.4000 |
5500 |
0 |
0 |
[+] |
| CPD |
0.00 0.00 |
1.2600 1.5400 |
12:59 12:43 12:43 10:38
|
800 48 2 1444
|
1,4000 1,4000 1,4000 1,4000
|
1 1 1 1 |
1480 1800 157 1500 |
1.3500 1.3450 1.3400 1.3350 |
1.4800 1.4850 1.4900 1.4950 |
44 1108 2 1753 |
1 5 1 2 |
|
| CEZ |
225,0000 |
09:57 |
5 |
225.00 |
1.44 % |
510 |
223.2000 |
225.6000 |
500 |
0 |
1 |
[+] |
| CEZ |
225.00 225.00 |
202.6000 247.4000 |
15:38 15:38 15:38 15:38
|
1 5 9 10
|
221,8000 221,8000 221,8000 222,4000
|
1 1 1 1 |
10 20 15 6 |
223.0000 221.4000 221.0000 220.6000 |
229.0000 230.0000 232.8000 233.0000 |
3 110 15 501 |
1 4 1 2 |
|
| CIGAMES |
3,0200 |
11:07 |
30 |
3.03 |
-0.33 % |
1398 |
3.0150 |
3.0200 |
499 |
82 |
247 |
[+] |
| CIG |
3.02 3.05 |
2.7300 3.3300 |
11:07 11:07 11:04 11:04
|
394 406 200 11176
|
3,0200 3,0200 3,0200 3,0250
|
1 10 1 9 |
500 10352 2500 15262 |
3.0100 3.0000 2.9950 2.9900 |
3.0250 3.0450 3.0500 3.0600 |
5220 523 1000 10412 |
1 1 1 5 |
|
| CLNPHARMA |
20,9500 |
11:07 |
120 |
20.90 |
0.24 % |
87 |
20.8500 |
20.9500 |
1158 |
6 |
133 |
[+] |
| CLN |
20.45 20.95 |
18.8200 22.9500 |
10:55 10:21 10:21 10:15
|
111 19 981 41
|
20,9500 20,9500 20,9500 20,9500
|
1 1 2 2 |
11 110 189 165 |
20.7500 20.7000 20.6500 20.6000 |
21.0000 21.1000 21.1500 21.3000 |
1700 420 78 756 |
1 2 1 5 |
|
| CLOUD |
73,8000 |
10:53 |
13 |
74.80 |
-1.07 % |
40 |
72.6000 |
73.6000 |
63 |
1 |
58 |
[+] |
| CLD |
72.00 74.80 |
67.4000 82.2000 |
10:01 09:58 09:55 09:54
|
8 1 10 300
|
72,2000 72,0000 74,6000 72,6000
|
1 1 2 2 |
28 92 99 22 |
72.4000 72.2000 72.0000 71.8000 |
73.8000 74.0000 74.6000 74.8000 |
102 25 53 111 |
1 1 1 2 |
|
| COALENERG |
1,9890 |
10:58 |
90 |
2.00 |
0.91 % |
223 |
1.9720 |
1.9900 |
1421 |
2 |
3 |
[+] |
| CLE |
1.97 2.00 |
1.8000 2.2000 |
09:42 09:39 09:38 09:36
|
1 500 1 2
|
1,9800 1,9710 1,9800 1,9850
|
2 2 1 1 |
1456 2000 14 14 |
1.9710 1.9700 1.9650 1.9610 |
2.0000 2.0020 2.0080 2.0280 |
990 4514 14 1750 |
1 2 1 1 |
|
| COGNOR |
6,2300 |
11:07 |
20 |
6.01 |
3.66 % |
608 |
6.2150 |
6.2350 |
141 |
376 |
2 303 |
[+] |
| COG |
5.89 6.23 |
5.4100 6.6100 |
11:07 11:07 11:07 11:07
|
180 246 250 500
|
6,2250 6,2200 6,2200 6,2200
|
1 2 3 1 |
199 394 1010 257 |
6.2100 6.2050 6.2000 6.1950 |
6.2400 6.2500 6.2550 6.2700 |
5551 6585 10 1516 |
4 7 1 2 |
|
| COLUMBUS |
3,7400 |
15:18 |
268 |
0.00 |
0.81 % |
3448 |
PKC |
PKC |
20738 |
0 |
0 |
[+] |
| CLC |
0.00 0.00 |
3.3400 4.0800 |
15:04 14:15 14:15 13:53
|
200 332 18 64
|
3,7400 3,7500 3,7500 3,7200
|
1 4 2 2 |
178 10644 20 160 |
4.0000 3.7200 3.7100 3.7000 |
2.1100 2.5000 3.0000 3.0400 |
449 300 1465 10 |
1 1 2 1 |
|
| COMP |
64,4000 |
11:07 |
32 |
65.20 |
0.94 % |
100 |
64.3000 |
64.6000 |
3 |
5 |
324 |
[+] |
| CMP |
64.40 65.50 |
58.7000 71.7000 |
11:07 10:58 10:58 10:34
|
45 38 2 41
|
64,6000 64,9000 64,9000 64,4000
|
1 2 6 1 |
41 102 268 235 |
64.2000 64.1000 64.0000 63.9000 |
64.7000 65.0000 65.3000 65.4000 |
78 50 1014 206 |
1 1 3 3 |
|
| COMPERIA |
5,4000 |
09:00 |
20 |
5.40 |
0.00 % |
1700 |
5.2000 |
5.3500 |
500 |
0 |
0 |
[+] |
| CPL |
5.40 5.40 |
4.8600 5.9000 |
15:29 15:28 15:28 12:16
|
100 98 2 1396
|
5,4000 5,4000 5,3500 5,4000
|
1 1 1 1 |
500 135 46 550 |
5.1000 5.0500 5.0000 4.8200 |
5.4000 5.5500 5.6000 5.7500 |
1590 800 784 252 |
3 2 1 1 |
|
| COMPREMUM |
1,1300 |
09:52 |
10 |
1.15 |
-1.74 % |
1500 |
1.1350 |
1.1500 |
3700 |
34 |
39 |
[+] |
| CPR |
1.13 1.16 |
1.0350 1.2650 |
09:25 09:24 09:23 09:23
|
3700 160 8823 1177
|
1,1300 1,1550 1,1600 1,1600
|
1 1 4 3 |
6990 5000 16146 7893 |
1.1300 1.1250 1.1200 1.1100 |
1.1550 1.1600 1.1650 1.1750 |
7340 5396 2000 1500 |
1 3 1 2 |
|
| CORMAY |
0,5520 |
10:00 |
2 |
0.55 |
-0.36 % |
2213 |
0.5400 |
0.5500 |
3013 |
8 |
4 |
[+] |
| CRM |
0.55 0.55 |
0.4950 0.6040 |
10:00 09:20 09:20 09:20
|
2 4064 98 807
|
0,5520 0,5540 0,5540 0,5540
|
2 2 4 2 |
2823 2485 26022 10495 |
0.5380 0.5360 0.5340 0.5320 |
0.5520 0.5540 0.5560 0.5600 |
1046 95838 2700 35 |
1 1 1 1 |
|
| CREEPYJAR |
526,0000 |
11:05 |
3 |
530.00 |
-1.13 % |
13 |
524.0000 |
530.0000 |
35 |
0 |
106 |
[+] |
| CRJ |
526.00 532.00 |
477.0000 582.0000 |
11:05 11:05 11:05 10:48
|
1 1 1 1
|
526,0000 526,0000 528,0000 530,0000
|
3 4 2 2 |
6 85 60 20 |
522.0000 520.0000 518.0000 516.0000 |
532.0000 534.0000 536.0000 538.0000 |
104 10 41 19 |
5 2 5 3 |
|
| CREOTECH |
986,0000 |
11:07 |
1 |
943.00 |
4.34 % |
35 |
984.0000 |
986.0000 |
34 |
9 |
8 770 |
[+] |
| CRI |
932.00 990.00 |
849.0000 1036.0000 |
11:07 11:07 11:07 11:07
|
13 1 1 46
|
986,0000 985,0000 985,0000 985,0000
|
2 2 5 1 |
254 12 133 20 |
983.0000 981.0000 980.0000 979.0000 |
989.0000 990.0000 991.0000 993.0000 |
105 20 77 4 |
3 3 2 2 |
|
| CYBERFLKS |
205,4000 |
11:06 |
1 |
206.00 |
-2.10 % |
44 |
204.6000 |
205.4000 |
41 |
3 |
604 |
[+] |
| CBF |
203.20 209.00 |
185.4000 226.6000 |
11:06 10:58 10:58 10:58
|
1 1 1 1
|
205,4000 205,4000 205,4000 205,0000
|
1 4 5 2 |
12 126 63 48 |
204.4000 204.2000 204.0000 203.8000 |
205.6000 205.8000 206.0000 206.2000 |
7 95 138 247 |
1 2 4 4 |
|
| CYFRPLSAT |
16,5000 |
11:05 |
40 |
16.55 |
-0.60 % |
1664 |
16.4850 |
16.5050 |
2563 |
84 |
1 393 |
[+] |
| CPS |
16.46 16.59 |
14.8950 18.2050 |
11:05 11:05 11:04 11:04
|
226 25 354 396
|
16,5000 16,5000 16,5050 16,5050
|
1 2 1 1 |
305 715 488 400 |
16.4800 16.4700 16.4650 16.4600 |
16.5100 16.5150 16.5200 16.5250 |
1077 399 813 801 |
2 1 2 2 |
|
| DADELO |
75,2000 |
11:07 |
1 |
75.60 |
0.27 % |
62 |
74.6000 |
75.0000 |
50 |
1 |
69 |
[+] |
| DAD |
74.60 75.60 |
68.1000 83.1000 |
10:51 10:51 10:51 10:43
|
1 4 23 17
|
74,6000 74,6000 75,0000 75,0000
|
2 1 2 1 |
120 248 66 245 |
74.5000 74.4000 74.3000 74.2000 |
75.2000 75.4000 75.5000 75.6000 |
162 114 126 74 |
1 1 1 1 |
|
| DATAWALK |
131,2000 |
11:02 |
9 |
133.80 |
0.15 % |
17 |
131.0000 |
131.4000 |
39 |
2 |
292 |
[+] |
| DAT |
129.60 133.80 |
120.6000 147.0000 |
11:02 11:02 10:53 10:43
|
1 1 5 6
|
131,2000 130,8000 131,2000 131,2000
|
1 1 5 3 |
1 10 121 20 |
130.8000 130.6000 130.4000 130.2000 |
131.6000 131.8000 132.0000 132.2000 |
149 7 170 5 |
2 1 5 1 |
|
| DBENERGY |
8,9000 |
09:02 |
2 |
8.90 |
0.00 % |
27 |
8.7000 |
8.8800 |
35 |
0 |
0 |
[+] |
| DBE |
8.90 8.90 |
8.0200 9.7800 |
09:02 09:02 09:02 09:00
|
2 2 2 8
|
8,9000 8,9000 8,9000 8,9000
|
2 1 3 1 |
110 500 56 10 |
8.6400 8.6200 8.6000 8.5400 |
8.9000 9.0000 9.0800 9.1000 |
1148 10 35 1456 |
2 1 2 1 |
|
| DEBICA |
89,6000 |
10:59 |
6 |
89.80 |
-0.33 % |
39 |
89.6000 |
89.8000 |
687 |
0 |
11 |
[+] |
| DBC |
89.30 89.80 |
80.9000 98.7000 |
10:50 10:47 10:11 10:10
|
2 2 1 1
|
89,7000 89,6000 89,7000 89,6000
|
1 2 2 1 |
20 57 181 31 |
89.5000 89.3000 89.2000 89.1000 |
89.9000 90.0000 90.1000 90.6000 |
121 1150 1 24 |
2 9 1 2 |
|
| DECORA |
73,7000 |
11:04 |
2 |
73.70 |
0.27 % |
26 |
73.2000 |
73.7000 |
35 |
0 |
20 |
[+] |
| DCR |
73.20 73.80 |
66.4000 81.0000 |
10:51 10:46 10:31 10:06
|
30 1 14 30
|
73,3000 73,7000 73,7000 73,3000
|
2 1 3 1 |
412 20 94 20 |
73.1000 73.0000 72.8000 72.7000 |
73.8000 73.9000 74.0000 74.3000 |
76 34 318 11 |
1 4 4 2 |
|
| DEKPOL |
73,4000 |
10:57 |
1 |
73.00 |
1.66 % |
10 |
73.4000 |
73.8000 |
44 |
0 |
33 |
[+] |
| DEK |
73.00 73.40 |
65.8000 80.2000 |
10:57 10:57 10:49 10:45
|
25 14 20 1
|
73,4000 73,4000 73,4000 73,4000
|
1 4 1 3 |
5 164 1 3 |
73.2000 73.0000 72.8000 72.6000 |
74.0000 74.6000 74.8000 75.0000 |
9 40 200 529 |
1 1 2 8 |
|
| DELKO |
6,1000 |
10:59 |
157 |
6.15 |
-0.81 % |
6 |
6.0900 |
6.1100 |
600 |
3 |
18 |
[+] |
| DEL |
6.10 6.15 |
5.5400 6.7600 |
10:54 10:54 10:54 10:54
|
200 100 490 53
|
6,1000 6,1000 6,1000 6,1000
|
1 4 4 5 |
250 212 432 230 |
6.0800 6.0600 6.0500 6.0400 |
6.1200 6.1400 6.1500 6.1600 |
492 454 8122 374 |
1 2 1 1 |
|
| DEVELIA |
10,7800 |
11:06 |
40 |
10.82 |
-0.19 % |
400 |
10.7400 |
10.7600 |
17 |
19 |
209 |
[+] |
| DVL |
10.66 10.88 |
9.7400 11.9000 |
11:01 10:58 10:57 10:56
|
2 46 92 20
|
10,7800 10,7800 10,7800 10,7800
|
3 7 2 5 |
74 763 1002 6712 |
10.7200 10.7000 10.6800 10.6600 |
10.7800 10.8000 10.8200 10.8400 |
960 20942 1752 752 |
1 4 2 1 |
|
| DGA |
26,8000 |
09:39 |
100 |
26.80 |
2.29 % |
100 |
25.4000 |
26.9000 |
46 |
0 |
3 |
[+] |
| DGA |
26.80 26.80 |
24.2000 29.4000 |
16:14 16:14 15:24 15:24
|
1 1 1 1
|
26,2000 26,2000 26,2000 26,2000
|
1 1 1 1 |
100 298 120 14 |
25.3000 25.2000 24.0000 23.8000 |
27.0000 27.1000 28.0000 28.8000 |
313 31 200 74 |
2 1 1 1 |
|
| DIAG |
165,0000 |
11:07 |
7 |
166.00 |
-0.24 % |
109 |
164.8000 |
165.0000 |
119 |
11 |
1 814 |
[+] |
| DIA |
164.60 167.00 |
149.4000 182.6000 |
11:06 11:06 11:05 11:04
|
1 5 1 4
|
165,0000 165,0000 165,0000 165,1000
|
1 2 5 3 |
50 570 168 51 |
164.7000 164.6000 164.5000 164.4000 |
165.1000 165.2000 165.3000 165.4000 |
45 30 56 109 |
2 1 2 1 |
|
| DIGITANET |
200,4000 |
11:07 |
1 |
202.60 |
-0.89 % |
22 |
199.1000 |
200.4000 |
20 |
2 |
336 |
[+] |
| DIG |
198.50 203.00 |
182.4000 222.8000 |
11:07 11:07 11:06 11:06
|
4 1 4 1
|
200,4000 200,4000 199,1000 199,2000
|
1 1 1 2 |
50 25 3 22 |
199.0000 198.7000 198.6000 198.5000 |
200.6000 201.0000 202.0000 202.8000 |
1 20 90 7 |
1 1 1 1 |
|
| DINOPL |
32,0400 |
11:08 |
1 |
32.00 |
0.53 % |
188 |
32.0400 |
32.0600 |
753 |
619 |
19 702 |
[+] |
| DNP |
31.58 32.30 |
28.8000 35.2000 |
11:07 11:07 11:07 11:07
|
24 26 105 1
|
32,0400 32,0400 32,0600 32,0400
|
1 3 2 16 |
420 1999 1043 6536 |
32.0300 32.0200 32.0100 32.0000 |
32.0700 32.0800 32.0900 32.1000 |
352 827 1327 982 |
2 2 3 2 |
|
| DMGROUP |
2,2500 |
10:55 |
282 |
2.28 |
-0.44 % |
818 |
2.2500 |
2.2700 |
2 |
1 |
1 |
[+] |
| DMG |
2.25 2.28 |
2.0600 2.5000 |
10:55 10:55 10:55 10:55
|
1 1 4 5
|
2,2500 2,2500 2,2500 2,2500
|
2 2 2 3 |
1264 870 34 287 |
2.2400 2.2300 2.2200 2.2100 |
2.2800 2.2900 2.3000 2.3100 |
3489 3560 20 20 |
2 2 1 1 |
|
| DOMDEV |
263,0000 |
11:05 |
3 |
264.50 |
-0.75 % |
48 |
262.5000 |
264.0000 |
1 |
0 |
59 |
[+] |
| DOM |
262.00 265.00 |
238.5000 290.5000 |
11:05 11:03 11:00 11:00
|
1 3 6 1
|
263,0000 264,0000 264,5000 264,5000
|
2 1 2 4 |
70 135 50 14 |
262.0000 261.5000 261.0000 260.5000 |
264.5000 265.0000 265.5000 266.0000 |
18 197 260 315 |
2 6 3 7 |
|
| DRAGOENT |
18,8000 |
10:05 |
3 |
18.80 |
0.00 % |
100 |
18.3500 |
18.8000 |
47 |
0 |
0 |
[+] |
| DGE |
18.80 18.80 |
16.9500 20.6000 |
10:05 16:20 13:45 12:32
|
1 22 2 25
|
18,8000 18,8000 18,8500 18,3500
|
1 1 3 1 |
50 50 9 80 |
18.2500 18.2000 18.1000 18.0500 |
18.9500 19.0000 19.0500 19.2000 |
96 159 13 54 |
1 2 4 2 |
|
| ECHO |
5,0300 |
11:02 |
116 |
5.10 |
0.20 % |
90 |
5.0300 |
5.0400 |
106 |
2 |
8 |
[+] |
| ECH |
5.03 5.10 |
4.5900 5.6100 |
11:02 10:47 10:37 10:37
|
1 10 1 47
|
5,0300 5,0400 5,0400 5,0400
|
2 4 4 2 |
17 219 2384 28 |
5.0200 5.0000 4.9800 4.9700 |
5.0600 5.0800 5.0900 5.1000 |
2843 1 1000 4651 |
2 1 1 4 |
|
| EDINVEST |
8,3000 |
11:01 |
8 |
8.14 |
1.22 % |
5 |
8.1600 |
8.3000 |
1364 |
1 |
9 |
[+] |
| EDI |
8.14 8.32 |
7.3400 8.9400 |
11:01 10:27 10:09 09:57
|
2 1 5 800
|
8,2800 8,3200 8,3200 8,2000
|
1 1 2 1 |
3 10 390 4 |
8.1400 8.1200 8.1000 8.0600 |
8.3200 8.4000 8.5000 8.5600 |
179 950 400 458 |
1 1 1 1 |
|
| ELEKTROTI |
59,4000 |
11:06 |
26 |
58.00 |
-2.62 % |
36 |
59.0500 |
59.4000 |
88 |
49 |
2 846 |
[+] |
| ELT |
56.30 61.00 |
52.2000 63.8000 |
11:06 11:05 11:05 11:05
|
62 62 24 1
|
59,1000 59,2000 59,2000 59,2000
|
1 1 1 2 |
140 100 30 11 |
59.0000 58.9500 58.9000 58.8500 |
59.6000 59.7500 59.9000 59.9500 |
54 222 25 331 |
2 3 1 1 |
|
| ELKOP |
1,7700 |
15:08 |
110 |
0.00 |
0.00 % |
2 |
1.7350 |
1.7700 |
2334 |
0 |
0 |
[+] |
| EKP |
0.00 0.00 |
1.5950 1.9450 |
14:52 14:52 14:52 14:51
|
220 1 2 1450
|
1,7700 1,7700 1,7300 1,7200
|
1 2 1 1 |
359 2252 2 350 |
1.7300 1.7250 1.7100 1.7050 |
1.7750 1.7800 1.7900 1.7950 |
8 300 1328 2408 |
2 1 3 4 |
|
| ENEA |
21,8800 |
11:06 |
220 |
21.30 |
3.21 % |
2433 |
21.8600 |
21.9000 |
666 |
186 |
4 055 |
[+] |
| ENA |
21.30 22.12 |
19.1700 23.4200 |
11:06 11:06 11:06 11:06
|
8 229 100 211
|
21,8800 21,8800 21,9000 21,9000
|
2 2 3 3 |
1085 1200 1223 6549 |
21.8400 21.8200 21.8000 21.7800 |
21.9200 21.9600 21.9800 22.0000 |
517 1003 604 8263 |
2 4 3 7 |
|
| ENELMED |
19,3000 |
11:53 |
21 |
0.00 |
0.00 % |
170 |
19.2000 |
19.3000 |
113 |
0 |
0 |
[+] |
| ENE |
0.00 0.00 |
17.4000 21.2000 |
11:53 09:22 09:22 17:00
|
5 33 2 2
|
19,2000 19,0000 19,0000 19,4000
|
2 1 3 3 |
122 20 215 407 |
19.0000 18.9000 18.8000 18.7000 |
19.4000 19.5000 19.6000 19.7000 |
422 229 5 9 |
3 2 1 1 |
|
| ENERGA |
18,8800 |
10:59 |
40 |
18.88 |
0.11 % |
40129 |
18.8600 |
18.8800 |
1169 |
13 |
247 |
[+] |
| ENG |
18.86 18.90 |
17.0000 20.7500 |
10:58 10:54 10:51 10:49
|
7 791 580 2482
|
18,8800 18,8800 18,8800 18,8800
|
1 1 3 2 |
500 234 515 256 |
18.8400 18.8000 18.7800 18.7600 |
18.9000 18.9200 18.9400 18.9600 |
7836 517 53 500 |
8 2 2 1 |
|
| ENERGOINS |
2,2100 |
11:01 |
1000 |
2.18 |
0.91 % |
187 |
2.2000 |
2.2200 |
2000 |
37 |
82 |
[+] |
| ENI |
2.16 2.29 |
1.9650 2.3900 |
10:27 10:18 10:18 10:14
|
5 1313 1287 213
|
2,2300 2,2000 2,2000 2,2000
|
1 2 2 3 |
500 1132 1164 3823 |
2.1900 2.1800 2.1700 2.1600 |
2.2300 2.2500 2.2600 2.2700 |
495 5363 4596 3995 |
1 1 2 3 |
|
| ENTER |
53,8000 |
11:02 |
2 |
54.80 |
-0.55 % |
21 |
53.8000 |
53.9000 |
29 |
4 |
221 |
[+] |
| ENT |
53.10 54.80 |
49.3500 60.2000 |
11:02 11:01 11:00 11:00
|
10 15 11 13
|
53,8000 53,7000 53,7000 53,6000
|
2 2 1 1 |
17 64 10 140 |
53.6000 53.5000 53.3000 53.2000 |
54.0000 54.1000 54.4000 54.5000 |
10 59 50 5 |
2 1 1 1 |
|
| EQUNICO |
1,1600 |
10:49 |
4 |
1.16 |
0.43 % |
1300 |
1.1150 |
1.1600 |
646 |
1 |
1 |
[+] |
| EQU |
1.16 1.16 |
1.0400 1.2700 |
09:18 09:00 16:05 13:28
|
100 900 100 200
|
1,1600 1,1550 1,1550 1,1550
|
1 4 1 2 |
2000 13837 5000 21087 |
1.1100 1.1000 1.0900 1.0850 |
1.1650 1.1700 1.1750 1.1800 |
814 2500 1400 3400 |
1 2 1 2 |
|
| ERBUD |
25,1500 |
11:05 |
50 |
25.50 |
-1.18 % |
159 |
25.1500 |
25.5500 |
89 |
2 |
46 |
[+] |
| ERB |
25.10 25.55 |
22.9500 28.0500 |
10:12 09:57 09:57 09:52
|
1 15 135 3
|
25,5500 25,1000 25,1000 25,1000
|
3 4 2 2 |
162 658 30 101 |
25.1000 25.0000 24.9500 24.9000 |
25.6000 25.6500 25.7000 25.8000 |
100 137 350 100 |
1 2 2 1 |
|
| ERG |
40,0000 |
12:14 |
10 |
0.00 |
0.00 % |
100 |
39.0000 |
40.0000 |
190 |
0 |
0 |
[+] |
| ERG |
0.00 0.00 |
36.0000 44.0000 |
09:00 16:17 16:09 15:58
|
111 50 12 88
|
40,0000 40,0000 40,0000 40,0000
|
1 1 1 0 |
200 40 3 0 |
38.4000 37.0000 34.0000 0.0000 |
43.0000 46.0000 46.2000 48.8000 |
59 348 1000 105 |
1 2 1 1 |
|
| ESOTIQ |
32,2000 |
10:30 |
1 |
32.20 |
0.94 % |
121 |
31.7000 |
32.2000 |
180 |
0 |
0 |
[+] |
| EAH |
32.20 32.20 |
29.0000 35.4000 |
09:00 17:00 17:00 16:31
|
1 8 100 24
|
32,2000 31,9000 31,9000 32,0000
|
3 3 2 1 |
165 102 63 50 |
31.6000 31.5000 31.4000 31.3000 |
32.3000 32.4000 32.5000 32.6000 |
80 50 375 20 |
1 1 3 1 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
9 |
PKC |
0.0000 |
0 |
0 |
0 |
[+] |
| EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| EUCO |
0,5120 |
14:52 |
5 |
0.00 |
0.39 % |
500 |
PKC |
PKC |
143540 |
0 |
0 |
[+] |
| EUC |
0.00 0.00 |
0.4590 0.5610 |
14:50 14:49 14:49 14:08
|
495 1000 300 1960
|
0,5100 0,5010 0,5010 0,5100
|
1 1 2 1 |
10 1000 5510 2500 |
0.4890 0.4780 0.4700 0.4600 |
0.0100 0.4980 0.5000 0.5100 |
1 1000 1140 1350 |
1 1 2 2 |
|
| EUROCASH |
5,5250 |
11:02 |
12 |
5.48 |
0.82 % |
2868 |
5.5050 |
5.5300 |
1185 |
16 |
90 |
[+] |
| EUR |
5.47 5.53 |
4.9280 6.0200 |
11:02 11:02 11:02 11:00
|
14 190 531 96
|
5,5200 5,5200 5,5200 5,5200
|
4 1 1 3 |
3262 3216 2000 760 |
5.5000 5.4950 5.4850 5.4800 |
5.5350 5.5400 5.5500 5.5600 |
296 502 100 271 |
1 2 1 2 |
|
| EUROHOLD |
3,9400 |
09:14 |
50 |
3.98 |
-1.50 % |
50 |
3.9400 |
3.9800 |
1364 |
0 |
1 |
[+] |
| EHG |
3.94 3.98 |
3.6000 4.3600 |
09:12 09:04 09:00 17:00
|
99 97 3 1323
|
3,9600 3,9800 3,9800 4,0000
|
2 2 2 1 |
3 2 3 1 |
3.8600 3.7400 3.6400 3.5200 |
4.1200 4.2400 4.3400 4.3800 |
1000 244 1 153 |
1 1 1 1 |
|
| EUROTEL |
27,4000 |
11:01 |
38 |
27.40 |
0.00 % |
100 |
27.4500 |
27.6000 |
50 |
1 |
29 |
[+] |
| ETL |
27.40 27.70 |
24.7000 30.1000 |
10:58 10:57 10:56 10:55
|
49 51 55 7
|
27,5000 27,4500 27,4000 27,5000
|
2 1 1 1 |
96 500 148 11 |
27.4000 27.3000 27.2500 27.2000 |
27.6500 27.7000 27.8000 28.0000 |
276 996 603 175 |
1 3 2 2 |
|
| FABRITY |
26,9000 |
10:46 |
20 |
26.50 |
1.89 % |
526 |
26.7000 |
26.9000 |
54 |
1 |
25 |
[+] |
| FAB |
26.50 26.90 |
23.9000 29.1000 |
10:44 10:41 10:35 10:32
|
170 1 32 20
|
26,9000 26,9000 26,9000 26,9000
|
2 6 2 2 |
137 1708 578 26 |
26.6000 26.5000 26.4000 26.3000 |
27.1000 27.2000 27.3000 27.4000 |
99 368 200 66 |
1 1 1 2 |
|
| FASING |
15,3000 |
13:52 |
33 |
0.00 |
0.00 % |
511 |
14.7000 |
15.4000 |
488 |
0 |
0 |
[+] |
| FSG |
0.00 0.00 |
13.8000 16.8000 |
12:00 12:00 11:17 11:09
|
458 142 281 1
|
15,3000 15,3000 15,6000 15,3000
|
1 2 1 1 |
330 693 10 20 |
14.6000 14.5000 14.2000 14.1000 |
15.8000 15.9000 16.0000 16.2000 |
42 350 300 400 |
1 2 3 1 |
|
| FEERUM |
15,3000 |
09:14 |
7 |
15.35 |
0.00 % |
550 |
14.7000 |
15.0000 |
140 |
0 |
1 |
[+] |
| FEE |
15.30 15.35 |
13.8500 16.8500 |
09:00 09:00 13:46 13:12
|
3 60 1 29
|
15,3500 15,3500 15,3000 14,6500
|
1 1 1 1 |
48 1 3 495 |
14.6500 14.5500 14.5000 13.9000 |
15.2500 15.3000 15.4000 15.4500 |
123 144 1002 66 |
1 1 3 1 |
|
| FERRO |
30,9000 |
11:05 |
6 |
30.80 |
0.65 % |
238 |
30.8000 |
31.0000 |
140 |
4 |
123 |
[+] |
| FRO |
30.70 31.20 |
27.8000 33.8000 |
10:57 10:54 10:54 10:51
|
1 100 50 4
|
30,9000 31,0000 30,9000 30,8000
|
4 2 4 2 |
2660 120 2129 57 |
30.7000 30.6000 30.5000 30.4000 |
31.1000 31.2000 31.3000 31.4000 |
196 123 105 253 |
4 5 1 6 |
|
| FON |
1,6500 |
15:58 |
213 |
0.00 |
0.00 % |
4157 |
1.6500 |
1.7450 |
722 |
0 |
0 |
[+] |
| FON |
0.00 0.00 |
1.4850 1.8150 |
15:58 15:22 16:18 16:18
|
195 220 281 18
|
1,6550 1,7500 1,7400 1,7400
|
3 2 4 1 |
2410 900 3546 1000 |
1.6100 1.6050 1.6000 1.5850 |
1.7650 1.7800 1.7900 1.8000 |
940 162 3000 3809 |
1 1 3 3 |
|
| FORTE |
19,5500 |
10:35 |
180 |
19.35 |
0.26 % |
71 |
19.5000 |
19.6000 |
584 |
1 |
16 |
[+] |
| FTE |
19.35 19.60 |
17.4500 21.2000 |
10:24 10:04 09:55 09:42
|
17 10 64 243
|
19,6000 19,5000 19,5000 19,5000
|
1 2 10 5 |
111 233 341 326 |
19.4000 19.3500 19.3000 19.2500 |
19.7000 19.7500 19.8000 19.8500 |
83 99 112 113 |
4 2 2 3 |
|
| GAMEOPS |
14,4500 |
09:21 |
185 |
14.50 |
-0.34 % |
5 |
14.3500 |
14.5000 |
373 |
0 |
7 |
[+] |
| GOP |
14.25 14.50 |
13.0500 15.9500 |
09:15 09:13 09:13 09:10
|
5 54 5 120
|
14,2500 14,2500 14,2500 14,2500
|
3 1 3 1 |
1010 201 443 500 |
14.3000 14.2500 14.2000 14.1000 |
14.5500 14.6000 14.7000 14.7500 |
519 500 660 472 |
3 1 1 1 |
|
| GAMFACTOR |
5,3400 |
11:03 |
6 |
5.34 |
0.00 % |
627 |
5.1500 |
5.3400 |
50 |
4 |
20 |
[+] |
| GIF |
5.19 5.34 |
4.8100 5.8700 |
11:03 11:03 11:03 11:02
|
178 122 100 500
|
5,1900 5,1900 5,1900 5,2000
|
1 1 4 1 |
100 300 498 600 |
5.1200 5.1100 5.1000 5.0400 |
5.3600 5.3700 5.3800 5.3900 |
131 1398 4515 484 |
1 3 1 2 |
|
| GENOMTEC |
5,5900 |
11:07 |
225 |
5.53 |
0.36 % |
941 |
5.5300 |
5.5900 |
64 |
22 |
120 |
[+] |
| GMT |
5.53 5.63 |
4.9800 6.0800 |
11:06 11:05 11:05 11:04
|
7287 2000 100 613
|
5,5400 5,5400 5,5400 5,5400
|
2 2 3 2 |
3375 1041 5410 137 |
5.5200 5.5100 5.5000 5.4600 |
5.6000 5.6100 5.6500 5.6600 |
1436 996 50 815 |
3 1 1 1 |
|
| GETIN |
0,5000 |
10:38 |
668 |
0.51 |
-1.96 % |
4887 |
0.5000 |
0.5060 |
9682 |
126 |
64 |
[+] |
| GTN |
0.50 0.51 |
0.4610 0.5630 |
10:34 10:34 10:33 10:33
|
68 1432 1900 100
|
0,5060 0,5060 0,5060 0,5060
|
3 1 1 3 |
8378 71161 20 7520 |
0.4990 0.4985 0.4980 0.4970 |
0.5070 0.5080 0.5100 0.5110 |
851 140 25000 6300 |
1 2 2 1 |
|
| GPW |
82,2500 |
11:07 |
1 |
83.10 |
1.29 % |
772 |
82.1000 |
82.2500 |
58 |
41 |
3 400 |
[+] |
| GPW |
81.25 83.50 |
74.8000 91.4000 |
11:07 11:07 11:07 11:03
|
1 3 1 4
|
82,2500 82,2500 82,2500 82,0500
|
2 7 1 6 |
140 323 97 652 |
82.0500 82.0000 81.9500 81.9000 |
82.3000 82.3500 82.4000 82.4500 |
1 58 97 177 |
1 1 1 3 |
|
| GREENX |
2,3480 |
11:07 |
3 |
2.35 |
-0.42 % |
3500 |
2.3440 |
2.3480 |
1070 |
68 |
159 |
[+] |
| GRX |
2.33 2.35 |
2.1120 2.5800 |
10:51 10:50 10:49 10:49
|
127 10631 69 931
|
2,3480 2,3400 2,3440 2,3440
|
1 1 2 2 |
400 24534 1080 2252 |
2.3420 2.3400 2.3360 2.3340 |
2.3500 2.3520 2.3540 2.3560 |
9384 1378 890 5250 |
3 2 1 3 |
|
| GRODNO |
18,1500 |
11:04 |
55 |
18.30 |
-1.63 % |
6 |
18.1000 |
18.1500 |
495 |
4 |
69 |
[+] |
| GRN |
18.10 18.45 |
16.5000 20.1000 |
11:04 10:45 10:16 10:12
|
100 50 158 57
|
18,1500 18,1500 18,3000 18,3000
|
2 7 2 2 |
345 3085 2 12 |
18.0500 18.0000 17.8500 17.7000 |
18.2000 18.2500 18.3000 18.5000 |
1000 249 92 202 |
1 1 1 2 |
|
| GRUPAAZOTY |
23,7400 |
11:06 |
19 |
23.40 |
1.45 % |
529 |
23.6800 |
23.7200 |
1111 |
196 |
4 611 |
[+] |
| ATT |
23.28 23.80 |
21.0600 25.7400 |
11:05 11:04 11:04 11:03
|
30 42 100 188
|
23,7200 23,7400 23,7600 23,7600
|
3 5 2 3 |
1246 1055 1199 2186 |
23.6600 23.6400 23.6200 23.6000 |
23.7400 23.7600 23.7800 23.8000 |
1428 768 1090 4926 |
4 8 7 9 |
|
| GRUPRACUJ |
43,9500 |
10:59 |
14 |
44.40 |
-0.57 % |
1 |
43.7500 |
43.9500 |
617 |
19 |
859 |
[+] |
| GPP |
43.70 44.80 |
40.0000 48.8000 |
10:59 10:57 10:43 10:41
|
11 3 1 41
|
43,9500 43,9500 43,9500 43,9500
|
4 2 2 1 |
565 480 590 1 |
43.7000 43.6500 43.6000 43.5500 |
44.0000 44.0500 44.1000 44.1500 |
752 4 541 70 |
3 1 3 1 |
|
| GTC |
2,5100 |
10:12 |
5 |
2.58 |
1.62 % |
50 |
2.5500 |
2.5700 |
10 |
0 |
0 |
[+] |
| GTC |
2.51 2.58 |
2.3300 2.8300 |
09:00 17:00 16:45 16:42
|
20 101 50 23
|
2,5800 2,4700 2,5900 2,5900
|
3 1 4 1 |
1021 5 1516 600 |
2.4700 2.4600 2.4500 2.4400 |
2.5800 2.5900 2.6000 2.6500 |
580 213 1171 505 |
1 2 2 2 |
|
| HANDLOWY |
123,4000 |
11:00 |
1 |
123.80 |
-0.48 % |
82 |
123.2000 |
123.4000 |
75 |
4 |
509 |
[+] |
| BHW |
123.20 124.00 |
111.6000 136.0000 |
10:57 10:56 10:56 10:55
|
66 34 54 13
|
123,2000 123,2000 123,2000 123,2000
|
3 3 4 4 |
83 1549 676 468 |
123.0000 122.6000 122.4000 122.2000 |
123.6000 123.8000 124.0000 124.2000 |
213 2071 1395 350 |
3 4 5 4 |
|
| HARPER |
5,1600 |
09:37 |
350 |
5.04 |
2.38 % |
77 |
5.0400 |
5.1600 |
350 |
0 |
2 |
[+] |
| HRP |
5.04 5.16 |
4.5400 5.5400 |
09:00 15:26 15:26 15:26
|
5 418 400 182
|
5,0400 5,0400 5,0400 5,0400
|
2 6 1 3 |
1095 969 9 2016 |
5.0200 5.0000 4.9900 4.9800 |
5.1800 5.2000 5.2200 5.2600 |
1500 1510 2437 500 |
1 1 2 1 |
|
| HELIO |
57,2000 |
11:00 |
10 |
57.20 |
0.00 % |
8 |
55.8000 |
57.2000 |
154 |
0 |
1 |
[+] |
| HEL |
57.20 57.20 |
51.6000 62.8000 |
09:01 16:48 16:39 16:34
|
2 1 5 18
|
57,2000 57,2000 56,8000 56,8000
|
1 2 1 1 |
150 322 76 100 |
55.4000 55.0000 53.6000 53.4000 |
57.6000 58.0000 58.6000 58.8000 |
137 500 31 55 |
1 2 1 1 |
|
| HERCULES |
1,3750 |
10:50 |
494 |
1.33 |
1.85 % |
40 |
1.3300 |
1.3750 |
606 |
24 |
32 |
[+] |
| HRS |
1.32 1.38 |
1.2000 1.4600 |
10:50 10:42 10:42 10:31
|
506 12 288 4356
|
1,3750 1,3750 1,3700 1,3500
|
1 1 3 7 |
1278 1000 13750 15422 |
1.3200 1.3150 1.3100 1.3000 |
1.3800 1.3850 1.4000 1.4200 |
1300 1108 10800 1000 |
1 2 2 1 |
|
| HUUUGE |
21,8000 |
10:59 |
500 |
21.80 |
0.00 % |
156 |
21.8000 |
21.8500 |
96 |
1 |
22 |
[+] |
| HUG |
21.70 21.80 |
19.6200 23.9500 |
10:47 10:22 09:41 09:41
|
165 100 25 1
|
21,8000 21,8000 21,8000 21,8000
|
1 1 1 1 |
10 50 901 23 |
21.7500 21.6500 21.6000 21.5000 |
21.9000 22.0000 22.0500 22.1500 |
2025 1000 567 65 |
2 1 1 1 |
|
| HYDROTOR |
14,0000 |
10:51 |
50 |
13.90 |
2.19 % |
134 |
13.9000 |
14.0000 |
208 |
0 |
1 |
[+] |
| HDR |
13.90 14.00 |
12.5500 15.2500 |
10:04 09:00 15:39 14:54
|
10 1 100 23
|
14,0000 13,9000 13,7000 13,6500
|
1 1 3 2 |
1182 177 196 654 |
13.8000 13.6500 13.6000 13.5500 |
14.2000 14.9500 15.0000 15.2000 |
529 50 2 323 |
1 1 1 2 |
|
| IBSM |
69,0000 |
09:00 |
1 |
69.00 |
0.29 % |
16 |
67.0000 |
69.0000 |
39 |
0 |
0 |
[+] |
| IBS |
69.00 69.00 |
62.2000 75.8000 |
13:34 13:26 13:24 13:15
|
1 4 1 1
|
68,8000 67,0000 67,0000 67,0000
|
1 1 2 0 |
18 130 20 0 |
66.8000 66.2000 62.2000 0.0000 |
69.2000 70.4000 71.0000 72.0000 |
120 1 1 20 |
1 1 1 1 |
|
| IDMSAPL |
0,5000 |
09:00 |
989 |
0.50 |
0.00 % |
7735 |
0.4560 |
0.5000 |
17000 |
1 |
1 |
[+] |
| IDM |
0.50 0.50 |
0.4500 0.5500 |
09:00 14:53 09:53 09:26
|
11 1 25 20
|
0,5000 0,5000 0,4560 0,4560
|
1 1 1 1 |
640 17000 200 140 |
0.4540 0.4500 0.4000 0.3500 |
0.5150 0.5200 0.5450 0.5500 |
3000 3932 2986 2335 |
1 1 1 1 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
268 |
4.8000 |
PKC |
4705 |
0 |
0 |
[+] |
| IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 0 0 0 |
5 0 0 0 |
4.5000 0.0000 0.0000 0.0000 |
3.0000 5.0000 5.3000 5.3500 |
163 213 27833 477 |
1 1 7 1 |
|
| IFIRMA |
26,9000 |
10:32 |
6 |
27.05 |
-0.37 % |
473 |
26.8500 |
27.0000 |
120 |
0 |
10 |
[+] |
| IFI |
26.90 27.20 |
24.3500 29.7500 |
10:28 10:19 10:19 10:18
|
43 1 1 1
|
27,0000 27,0000 27,0000 26,9500
|
1 2 2 1 |
1 90 26 1 |
26.7500 26.7000 26.6500 26.6000 |
27.1500 27.2000 27.3000 27.4000 |
6 6 25 54 |
1 2 1 2 |
|
| IFSA |
0,1250 |
14:50 |
1 |
0.00 |
0.00 % |
9 |
0.1210 |
0.1240 |
544 |
0 |
0 |
[+] |
| IFR |
0.00 0.00 |
0.1070 0.1430 |
13:07 13:07 13:07 13:07
|
114 9435 34340 6111
|
0,1190 0,1200 0,1200 0,1210
|
2 2 2 1 |
50000 33457 18800 6060 |
0.1200 0.1190 0.1180 0.1120 |
0.1250 0.1280 0.1320 0.1340 |
999 103044 17999 9600 |
1 4 2 1 |
|
| IMCOMPANY |
38,9000 |
11:06 |
1 |
41.50 |
-6.04 % |
158 |
38.9000 |
40.0000 |
195 |
3 |
129 |
[+] |
| IMC |
38.90 41.50 |
37.3500 45.6500 |
11:06 11:05 11:05 11:05
|
195 25 1490 200
|
38,9000 39,4000 39,5500 39,6000
|
1 1 1 1 |
48 317 250 44 |
38.6000 38.5000 38.4000 38.0500 |
40.1000 40.3000 41.0000 41.2000 |
250 48 200 749 |
1 1 1 4 |
|
| IMMOBILE |
4,8300 |
11:07 |
495 |
4.91 |
-1.63 % |
1529 |
4.8300 |
4.9400 |
21 |
13 |
63 |
[+] |
| GKI |
4.76 4.98 |
4.4200 5.4000 |
11:07 11:07 11:07 11:07
|
1 1 1 1
|
4,8400 4,8500 4,8600 4,8700
|
2 1 1 1 |
380 400 1593 2300 |
4.8200 4.7800 4.7600 4.7500 |
4.9500 4.9700 4.9800 4.9900 |
1463 2685 2437 721 |
2 2 2 2 |
|
| IMPERA |
1,6900 |
09:00 |
2 |
1.69 |
-0.59 % |
295 |
1.6500 |
1.7000 |
4600 |
0 |
0 |
[+] |
| IMP |
1.69 1.69 |
1.5300 1.8500 |
13:35 12:31 12:31 10:52
|
100 55 35 5
|
1,7000 1,7000 1,6500 1,7000
|
1 2 1 1 |
6492 8800 812 2130 |
1.6200 1.6000 1.5800 1.5300 |
1.7800 1.8500 1.8600 1.9300 |
5000 1263 373 2007 |
1 1 1 1 |
|
| IMS |
2,1500 |
10:34 |
30 |
2.06 |
4.88 % |
125 |
2.1100 |
2.1450 |
125 |
10 |
21 |
[+] |
| IMS |
2.06 2.16 |
1.8500 2.2600 |
10:09 10:09 10:09 09:46
|
71 46 63 37
|
2,1500 2,1500 2,1500 2,1500
|
1 1 1 2 |
650 100 100 114 |
2.1050 2.1000 2.0900 2.0800 |
2.1500 2.1600 2.1700 2.1750 |
1535 20676 125 36 |
1 6 3 1 |
|
| INC SA |
1,6450 |
09:22 |
300 |
1.65 |
0.30 % |
80 |
1.6100 |
1.6450 |
4215 |
1 |
1 |
[+] |
| INC |
1.65 1.65 |
1.4850 1.8050 |
09:00 13:27 13:17 13:17
|
303 50 679 49
|
1,6450 1,6400 1,6000 1,6000
|
1 1 2 4 |
50 50 627 2617 |
1.6050 1.6000 1.5950 1.5900 |
1.6500 1.6750 1.6800 1.6950 |
2339 1960 4762 150 |
2 1 1 1 |
|
| INGBSK |
424,6000 |
11:08 |
1 |
425.00 |
-0.09 % |
21 |
424.6000 |
425.4000 |
10 |
2 |
1 029 |
[+] |
| ING |
417.80 428.40 |
382.6000 467.4000 |
11:06 11:06 11:06 11:06
|
2 1 10 1
|
425,2000 425,2000 425,0000 425,0000
|
1 2 1 2 |
10 17 19 32 |
424.4000 424.2000 424.0000 423.6000 |
425.8000 426.0000 426.2000 426.4000 |
14 19 10 60 |
3 1 2 2 |
|
| INPRO |
7,7000 |
09:01 |
10 |
7.70 |
1.99 % |
297 |
7.4500 |
7.6500 |
1050 |
0 |
0 |
[+] |
| INP |
7.70 7.70 |
6.9500 8.4500 |
13:08 13:08 12:06 10:13
|
79 39 10 2
|
7,5500 7,5500 7,5500 7,4000
|
2 3 5 2 |
247 840 1458 271 |
7.4000 7.3500 7.3000 7.2500 |
7.7000 7.8000 7.9000 8.0000 |
176 739 292 2349 |
1 2 1 3 |
|
| INSTALKRK |
37,4000 |
09:47 |
16 |
37.40 |
0.00 % |
351 |
37.2000 |
37.4000 |
32 |
0 |
4 |
[+] |
| INK |
37.40 37.40 |
33.7000 41.1000 |
09:00 09:00 17:00 16:38
|
80 3 1 18
|
37,4000 37,4000 37,4000 37,2000
|
1 3 3 5 |
250 153 111 187 |
37.1000 37.0000 36.9000 36.5000 |
37.5000 37.8000 37.9000 38.0000 |
100 51 61 60 |
1 1 1 1 |
|
| INTERBUD |
1,8950 |
11:50 |
127 |
0.00 |
0.00 % |
2189 |
1.7100 |
1.8900 |
10000 |
0 |
0 |
[+] |
| ITB |
0.00 0.00 |
1.7100 2.0800 |
11:50 11:50 11:50 11:10
|
88 385 400 385
|
1,8950 1,8950 1,8950 1,7250
|
3 1 1 0 |
1443 1000 200 0 |
1.7000 1.6500 1.5200 0.0000 |
1.8950 1.9000 1.9200 1.9400 |
606 3000 694 1200 |
1 1 1 1 |
|
| INTERCARS |
815,0000 |
10:59 |
30 |
820.00 |
-1.93 % |
28 |
812.0000 |
819.0000 |
31 |
8 |
6 199 |
[+] |
| CAR |
808.00 826.00 |
738.0000 902.0000 |
10:59 10:58 10:54 10:54
|
3 33 135 1
|
815,0000 815,0000 820,0000 820,0000
|
2 2 4 3 |
11 15 62 50 |
810.0000 809.0000 808.0000 807.0000 |
820.0000 821.0000 822.0000 823.0000 |
111 3 54 10 |
1 2 3 1 |
|
| INTERSPPL |
0,3835 |
10:53 |
131 |
0.38 |
2.54 % |
134 |
0.3760 |
0.3835 |
1869 |
1 |
0 |
[+] |
| IPO |
0.38 0.38 |
0.3465 0.4225 |
09:22 09:00 16:25 14:01
|
26 389 6 2200
|
0,3845 0,3845 0,3740 0,3780
|
1 1 1 1 |
3523 100 3000 3500 |
0.3740 0.3720 0.3705 0.3700 |
0.3840 0.3845 0.3915 0.3925 |
100 9749 56 4025 |
1 1 2 1 |
|
| INTROL |
7,3000 |
10:31 |
2 |
7.28 |
0.83 % |
85 |
7.3000 |
7.3800 |
102 |
3 |
20 |
[+] |
| INL |
7.28 7.40 |
6.5600 8.0000 |
10:27 10:22 10:10 10:10
|
2 215 50 56
|
7,3800 7,3800 7,3000 7,3600
|
3 2 1 1 |
2100 10200 70 10 |
7.2800 7.2600 7.2400 7.2000 |
7.4000 7.4200 7.5000 7.5200 |
92 30 1110 210 |
2 1 2 2 |
|
| IPOPEMA |
7,4000 |
10:51 |
2 |
7.40 |
0.27 % |
1197 |
7.2000 |
7.4000 |
18 |
0 |
1 |
[+] |
| IPE |
7.20 7.40 |
6.6600 8.1400 |
10:50 10:01 09:31 09:20
|
3 100 1 13
|
7,2000 7,4000 7,4000 7,4000
|
1 1 2 1 |
200 77 124 28 |
7.1800 7.1600 7.1400 7.1000 |
7.4600 7.4800 7.5000 7.5200 |
1000 750 973 535 |
1 2 2 1 |
|
| IZOLACJA |
3,7600 |
09:27 |
20 |
3.75 |
3.87 % |
31 |
3.6200 |
3.7600 |
2380 |
0 |
0 |
[+] |
| IZO |
3.75 3.76 |
3.3800 4.1200 |
09:00 16:41 15:59 09:27
|
25 319 1000 3
|
3,7500 3,6200 3,6200 3,6100
|
3 1 1 1 |
625 125 2300 419 |
3.6100 3.6000 3.5900 3.5600 |
3.8500 3.8800 3.9600 3.9800 |
120 544 630 598 |
1 2 1 1 |
|
| IZOSTAL |
3,1200 |
09:45 |
75 |
3.13 |
0.65 % |
2025 |
3.1200 |
3.1400 |
904 |
1 |
3 |
[+] |
| IZS |
3.12 3.13 |
2.8200 3.4400 |
09:45 09:01 09:00 16:45
|
96 4 700 44
|
3,1300 3,1300 3,1300 3,1000
|
2 1 3 5 |
886 2367 1250 4604 |
3.1000 3.0900 3.0800 3.0700 |
3.1500 3.1600 3.1700 3.1800 |
2749 1425 2758 4865 |
5 2 3 2 |
|
| JRHOLDING |
4,8500 |
10:27 |
20500 |
5.00 |
-2.22 % |
250 |
4.8800 |
4.9800 |
460 |
23 |
111 |
[+] |
| JRH |
4.85 5.00 |
4.5000 5.5000 |
10:27 09:57 09:21 09:00
|
1000 130 210 65
|
4,9000 4,9400 4,9900 5,0000
|
1 1 2 1 |
980 1000 724 500 |
4.8200 4.8000 4.7800 4.7700 |
4.9900 5.0000 5.0200 5.0400 |
200 2354 10000 522 |
1 4 1 2 |
|
| JSW |
29,1000 |
11:07 |
100 |
28.45 |
2.83 % |
71 |
29.0700 |
29.1700 |
104 |
820 |
24 038 |
[+] |
| JSW |
28.00 30.33 |
25.6100 31.2900 |
11:07 11:07 11:07 11:07
|
50 50 103 104
|
29,1000 29,1000 29,1000 29,1400
|
3 1 2 2 |
218 75 304 179 |
29.0600 29.0500 29.0400 29.0300 |
29.1900 29.2000 29.2100 29.2400 |
1054 37557 417 750 |
3 5 2 1 |
|
| JWWINVEST |
2,8800 |
13:10 |
400 |
0.00 |
0.00 % |
811 |
2.8000 |
2.8700 |
150 |
0 |
0 |
[+] |
| JWW |
0.00 0.00 |
2.6000 3.1600 |
13:10 09:24 09:02 09:01
|
100 100 108 429
|
2,8800 2,8700 2,7500 2,7500
|
1 1 2 3 |
100 100 819 6891 |
2.7900 2.7800 2.7700 2.7600 |
2.8800 2.8900 2.9000 2.9100 |
600 2715 100 100 |
2 2 1 1 |
|
| KCI |
0,9240 |
09:42 |
6 |
0.91 |
0.00 % |
1742 |
0.9120 |
0.9220 |
10000 |
0 |
0 |
[+] |
| KCI |
0.91 0.92 |
0.8220 1.0000 |
09:00 15:09 15:02 12:54
|
8 207 200 10
|
0,9120 0,9240 0,9080 0,9240
|
1 1 1 1 |
5000 5000 5000 5000 |
0.9060 0.9040 0.9000 0.8900 |
0.9240 0.9280 0.9300 0.9380 |
8982 5000 1936 5000 |
2 1 1 1 |
|
| KERNEL |
19,4000 |
10:33 |
15 |
19.40 |
0.83 % |
100 |
19.2000 |
19.3800 |
2032 |
0 |
8 |
[+] |
| KER |
19.18 19.40 |
17.4600 21.3000 |
10:32 10:32 10:02 10:02
|
80 10 3 47
|
19,1800 19,3800 19,3800 19,3800
|
1 2 2 4 |
349 105 191 259 |
19.1800 19.1600 19.1400 19.1200 |
19.4000 19.4800 19.5000 19.5400 |
176 100 200 100 |
3 1 1 1 |
|
| KETY |
1 209,0000 |
11:07 |
2 |
1,212.00 |
-0.17 % |
27 |
1209.0000 |
1211.0000 |
10 |
2 |
2 194 |
[+] |
| KTY |
1,207.00 1,222.00 |
1091.0000 1333.0000 |
11:07 11:07 11:07 11:03
|
7 1 12 2
|
1 209,0000 1 209,0000 1 209,0000 1 210,0000
|
2 2 3 5 |
20 54 22 238 |
1208.0000 1207.0000 1206.0000 1205.0000 |
1212.0000 1213.0000 1214.0000 1215.0000 |
29 21 27 120 |
3 2 2 4 |
|
| KGHM |
337,4500 |
11:08 |
1 |
339.30 |
-1.19 % |
68 |
337.4500 |
337.5500 |
7 |
112 |
37 941 |
[+] |
| KGH |
337.40 343.00 |
305.4000 373.2000 |
11:08 11:07 11:07 11:07
|
3 35 19 1
|
337,4500 337,5000 337,5000 337,5000
|
2 1 6 2 |
32 99 83 109 |
337.4000 337.3500 337.3000 337.2500 |
337.6000 337.6500 337.7000 337.7500 |
7 1 205 132 |
3 1 4 2 |
|
| KGL |
10,9000 |
09:27 |
1 |
10.40 |
0.00 % |
970 |
10.4000 |
10.9000 |
996 |
0 |
2 |
[+] |
| KGL |
10.40 10.90 |
9.4000 11.4000 |
09:00 16:22 11:23 11:23
|
166 300 21 17
|
10,4000 10,9000 10,9000 10,9000
|
1 1 1 1 |
300 105 29 3031 |
10.2000 10.1000 10.0000 9.9000 |
11.0000 11.5000 11.6000 12.0000 |
529 400 38 204 |
3 1 1 3 |
|
| KINOPOL |
20,0000 |
11:00 |
1 |
20.00 |
1.01 % |
25 |
19.9000 |
20.0000 |
983 |
0 |
5 |
[+] |
| KPL |
20.00 20.00 |
18.0000 22.0000 |
10:34 10:08 10:08 09:46
|
70 124 6 5
|
20,0000 20,0000 20,0000 20,0000
|
2 9 1 3 |
297 1977 127 1218 |
19.8500 19.8000 19.7500 19.7000 |
20.1000 20.2000 20.3000 20.4000 |
143 600 680 1176 |
2 3 3 4 |
|
| KOGENERA |
80,1000 |
10:57 |
107 |
80.60 |
-1.48 % |
140 |
80.1000 |
80.6000 |
104 |
3 |
265 |
[+] |
| KGN |
80.10 81.60 |
72.6000 88.6000 |
10:57 10:57 10:57 10:57
|
46 1 45 11
|
80,1000 80,1000 80,1000 80,1000
|
3 3 1 2 |
296 584 200 51 |
80.0000 79.7000 79.5000 79.4000 |
81.1000 81.2000 81.3000 81.5000 |
40 508 298 1000 |
1 3 1 1 |
|
| KOMPAP |
19,2000 |
16:15 |
201 |
0.00 |
0.00 % |
420 |
19.2000 |
19.8000 |
194 |
0 |
0 |
[+] |
| KMP |
0.00 0.00 |
17.3000 21.0000 |
13:02 12:55 09:00 15:09
|
1 415 5 300
|
19,6000 19,2000 19,2000 18,6000
|
1 1 2 1 |
65 1 415 200 |
18.4000 18.0000 17.8000 17.7000 |
19.9000 20.0000 21.8000 22.2000 |
400 724 50 68 |
1 2 1 1 |
|
| KOMPUTRON |
5,8000 |
10:37 |
138 |
5.80 |
0.35 % |
257 |
5.8000 |
5.9800 |
890 |
1 |
5 |
[+] |
| KOM |
5.80 6.09 |
5.2200 6.3800 |
10:37 10:37 10:37 09:17
|
100 5 257 2
|
5,8100 5,8100 5,9000 5,9900
|
2 3 3 2 |
60 1010 508 2005 |
5.7800 5.7700 5.7600 5.7500 |
5.9900 6.0000 6.0500 6.0800 |
1004 8620 3 50 |
3 3 1 1 |
|
| KPPD |
20,0000 |
09:37 |
1 |
20.00 |
0.00 % |
15 |
19.5000 |
20.0000 |
395 |
0 |
0 |
[+] |
| KPD |
20.00 20.00 |
18.0000 22.0000 |
10:01 12:06 12:06 12:06
|
33 19 40 55
|
20,0000 20,0000 19,9000 19,9000
|
2 1 2 1 |
197 20 269 400 |
19.4000 19.3000 19.2000 19.1000 |
21.0000 22.6000 23.4000 26.4000 |
165 82 27 38 |
2 1 1 1 |
|
| KRAKCHEM |
0,3050 |
10:42 |
1214 |
0.30 |
-0.97 % |
3000 |
0.2960 |
0.3000 |
786 |
194 |
58 |
[+] |
| KCH |
0.29 0.31 |
0.2720 0.3320 |
10:42 10:26 10:26 10:08
|
1786 714 952 848
|
0,3050 0,3050 0,3000 0,3000
|
3 3 3 1 |
17499 7576 22304 1200 |
0.2950 0.2940 0.2920 0.2910 |
0.3040 0.3080 0.3090 0.3120 |
2640 11420 26999 23882 |
1 2 2 2 |
|
| KRKA |
1 092,0000 |
10:32 |
3 |
1,114.00 |
-1.62 % |
3 |
1092.0000 |
1096.0000 |
250 |
0 |
41 |
[+] |
| KRK |
1,092.00 1,180.00 |
1004.0000 1224.0000 |
10:13 10:11 09:50 09:49
|
1 3 1 1
|
1 092,0000 1 092,0000 1 098,0000 1 098,0000
|
2 1 1 1 |
2 5 250 10 |
1082.0000 1080.0000 1078.0000 1072.0000 |
1110.0000 1118.0000 1128.0000 1160.0000 |
1 1 1 1 |
1 1 1 1 |
|
| KRUK |
434,2000 |
11:07 |
1 |
436.80 |
-0.41 % |
17 |
434.3000 |
434.6000 |
38 |
15 |
6 655 |
[+] |
| KRU |
433.70 437.20 |
393.2000 480.4000 |
11:07 11:07 11:07 11:07
|
30 1 3 5
|
434,4000 434,6000 434,5000 434,5000
|
1 2 4 3 |
12 15 60 48 |
434.2000 434.1000 434.0000 433.9000 |
434.7000 434.9000 435.0000 435.1000 |
22 22 37 43 |
2 2 2 2 |
|
| KRVITAMIN |
12,6000 |
09:00 |
2 |
12.60 |
-3.08 % |
249 |
12.6000 |
13.0000 |
3124 |
0 |
0 |
[+] |
| KVT |
12.60 12.60 |
11.3500 13.8500 |
17:00 13:40 09:48 17:00
|
1 29 169 1
|
13,0000 12,7000 12,7000 13,0000
|
2 2 1 2 |
301 2 3 255 |
12.5500 12.4500 12.4000 12.1000 |
13.2500 13.3000 13.3500 13.4000 |
88 3 57 153 |
3 1 2 2 |
|
| KSGAGRO |
3,7150 |
15:53 |
100 |
0.00 |
0.00 % |
3 |
3.6650 |
3.7150 |
250 |
0 |
0 |
[+] |
| KSG |
0.00 0.00 |
3.3450 4.0850 |
13:34 13:34 12:42 12:42
|
399 6 425 5
|
3,7150 3,7150 3,6400 3,6450
|
1 1 1 1 |
895 1029 5 12 |
3.6450 3.6400 3.6250 3.5800 |
3.7200 3.7300 3.7450 3.7500 |
212 12 49 1043 |
1 1 1 1 |
|
| LARQ |
2,0400 |
09:01 |
5 |
2.04 |
0.00 % |
1899 |
1.9800 |
2.0300 |
721 |
0 |
0 |
[+] |
| LRQ |
2.04 2.04 |
1.8400 2.2400 |
16:41 16:35 16:35 16:33
|
10 101 349 1000
|
2,0400 1,9800 1,9900 2,0000
|
1 2 1 1 |
4000 3907 2250 2000 |
1.9600 1.9550 1.9500 1.9400 |
2.0400 2.0500 2.0700 2.0800 |
1485 3713 590 749 |
1 1 1 1 |
|
| LENA |
2,2700 |
10:52 |
250 |
2.27 |
0.00 % |
935 |
2.2400 |
2.2700 |
8006 |
2 |
4 |
[+] |
| LEN |
2.23 2.27 |
2.0500 2.4900 |
10:15 09:49 09:49 09:49
|
5 184 500 111
|
2,2400 2,2300 2,2300 2,2400
|
1 5 3 11 |
1016 3145 4745 10634 |
2.2300 2.2200 2.2100 2.2000 |
2.2800 2.2900 2.3000 2.3200 |
5600 1420 2011 375 |
3 1 2 1 |
|
| LENTEX |
7,0800 |
09:15 |
4 |
7.08 |
2.61 % |
2 |
6.8800 |
7.0800 |
36 |
0 |
0 |
[+] |
| LTX |
7.08 7.08 |
6.3800 7.7800 |
16:26 16:12 15:47 12:32
|
183 100 150 7
|
6,9000 6,9000 6,9000 6,9600
|
2 1 2 1 |
149 1000 46 100 |
6.8600 6.8400 6.8200 6.8000 |
7.1000 7.1200 7.2600 7.3200 |
700 335 884 1554 |
1 1 2 2 |
|
| LESS |
0,2370 |
15:57 |
340 |
0.00 |
0.00 % |
50 |
0.2310 |
0.2340 |
30 |
0 |
0 |
[+] |
| LES |
0.00 0.00 |
0.2140 0.2600 |
15:57 15:57 14:29 14:27
|
30 30 3271 13206
|
0,2360 0,2360 0,2370 0,2370
|
2 1 3 1 |
10826 5000 110500 100000 |
0.2230 0.2220 0.2210 0.2200 |
0.2350 0.2360 0.2370 0.2380 |
30 30 37692 8887 |
1 1 2 1 |
|
| LIBET |
1,2850 |
09:00 |
300 |
1.29 |
-1.53 % |
22575 |
1.3000 |
1.3750 |
1513 |
0 |
0 |
[+] |
| LBT |
1.29 1.29 |
1.1600 1.4100 |
15:44 15:44 15:44 15:44
|
5 5 1 2000
|
1,3050 1,3050 1,3100 1,3200
|
2 1 1 1 |
13200 200 300 3 |
1.2850 1.2800 1.2700 1.2600 |
1.3800 1.3850 1.4000 1.4050 |
1 8000 202 712 |
1 1 2 1 |
|
| LOKUM |
24,4000 |
10:45 |
2 |
24.40 |
0.83 % |
22 |
24.4000 |
24.6000 |
74 |
0 |
1 |
[+] |
| LKD |
24.40 24.40 |
22.0000 26.8000 |
10:34 09:00 10:45 09:51
|
9 32 57 34
|
24,4000 24,4000 24,2000 24,4000
|
1 1 2 1 |
143 9 101 42 |
24.3000 24.2000 24.0000 23.8000 |
24.8000 25.0000 25.2000 25.4000 |
353 395 40 50 |
2 4 1 2 |
|
| LPP |
22 440,0000 |
11:06 |
2 |
22,400.00 |
-0.18 % |
3 |
22440.0000 |
22480.0000 |
4 |
1 |
22 163 |
[+] |
| LPP |
22,160.00 22,680.00 |
20160.0000 24640.0000 |
11:06 11:06 11:06 11:06
|
2 1 3 1
|
22 440,0000 22 440,0000 22 440,0000 22 400,0000
|
1 2 3 6 |
4 14 13 47 |
22420.0000 22400.0000 22380.0000 22360.0000 |
22500.0000 22540.0000 22560.0000 22580.0000 |
6 92 42 11 |
3 2 3 3 |
|
| LSISOFT |
39,9000 |
10:25 |
48 |
39.60 |
3.64 % |
2 |
39.9000 |
40.0000 |
200 |
0 |
12 |
[+] |
| LSI |
38.70 40.00 |
35.7000 43.5000 |
09:52 09:50 09:22 09:22
|
2 3 156 33
|
39,9000 38,7000 40,0000 39,9000
|
1 1 1 2 |
33 297 200 107 |
38.8000 38.7000 38.6000 38.5000 |
41.9000 42.6000 44.0000 45.8000 |
36 100 500 500 |
1 1 1 1 |
|
| LUBAWA |
9,3200 |
11:07 |
21 |
9.30 |
0.43 % |
231 |
9.2900 |
9.3150 |
51 |
69 |
641 |
[+] |
| LBW |
9.21 9.34 |
8.3700 10.2300 |
11:06 11:06 11:06 11:06
|
21 131 206 62
|
9,2950 9,3100 9,3100 9,3100
|
1 1 1 1 |
131 131 139 125 |
9.2850 9.2800 9.2750 9.2700 |
9.3200 9.3300 9.3350 9.3400 |
80 2000 287 2813 |
2 1 3 3 |
|
| MABION |
7,3100 |
11:05 |
10 |
7.38 |
-0.14 % |
1992 |
7.2800 |
7.3100 |
51269 |
10 |
72 |
[+] |
| MAB |
7.28 7.38 |
6.6500 8.1100 |
11:01 10:48 10:38 10:36
|
150 139 119 300
|
7,3100 7,3100 7,2800 7,3100
|
2 1 3 3 |
702 1000 5988 1154 |
7.2600 7.2500 7.2400 7.2200 |
7.3800 7.3900 7.4000 7.4200 |
1700 2 1230 400 |
1 1 1 1 |
|
| MAKARONPL |
21,9500 |
11:07 |
8 |
21.85 |
0.69 % |
155 |
21.9000 |
21.9500 |
215 |
2 |
42 |
[+] |
| MAK |
21.75 22.10 |
19.6800 24.0000 |
10:44 10:42 10:03 10:02
|
25 1 1 1
|
21,9500 21,9500 21,9500 21,8000
|
2 3 4 7 |
51 171 309 644 |
21.8500 21.8000 21.7000 21.6500 |
22.0000 22.0500 22.1000 22.1500 |
250 100 190 500 |
1 1 4 3 |
|
| MANGATA |
70,8000 |
09:50 |
10 |
70.80 |
0.00 % |
50 |
70.2000 |
70.8000 |
208 |
0 |
2 |
[+] |
| MGT |
70.80 70.80 |
63.8000 77.8000 |
09:07 09:02 09:00 16:09
|
9 1 6 15
|
70,8000 70,8000 70,8000 70,8000
|
4 2 1 2 |
618 25 7 155 |
70.0000 69.8000 69.6000 69.0000 |
71.2000 71.4000 71.6000 71.8000 |
40 20 62 223 |
1 1 3 1 |
|
| MARVIPOL |
9,1000 |
11:06 |
1 |
9.12 |
0.00 % |
20 |
9.0800 |
9.1000 |
742 |
5 |
49 |
[+] |
| MVP |
8.96 9.12 |
8.2200 10.0000 |
10:24 10:10 09:57 09:53
|
122 119 1 20
|
9,0800 9,0800 9,0600 9,1000
|
1 2 1 3 |
1500 203 305 298 |
9.0600 9.0000 8.9600 8.9400 |
9.1800 9.2000 9.2200 9.2600 |
471 338 110 500 |
2 3 1 1 |
|
| MAXCOM |
6,1000 |
09:53 |
1 |
5.98 |
2.01 % |
8 |
5.9600 |
6.1000 |
592 |
1 |
7 |
[+] |
| MXC |
5.96 6.10 |
5.4000 6.5600 |
09:53 09:53 09:53 09:32
|
1 1 1 1
|
6,0800 6,0800 6,0600 6,1000
|
1 1 1 1 |
1684 2 2 260 |
5.9400 5.9000 5.8800 5.8600 |
6.1800 6.2200 6.2600 6.2800 |
8 1608 299 99 |
2 1 2 1 |
|
| MBANK |
1 248,5000 |
11:07 |
3 |
1,249.00 |
-0.04 % |
34 |
1248.5000 |
1250.0000 |
14 |
3 |
3 771 |
[+] |
| MBK |
1,230.50 1,254.00 |
1124.5000 1373.5000 |
11:07 11:07 11:07 11:07
|
3 7 1 2
|
1 248,5000 1 248,5000 1 248,0000 1 248,0000
|
2 2 2 1 |
15 15 18 10 |
1248.0000 1247.5000 1247.0000 1246.5000 |
1250.5000 1251.0000 1251.5000 1252.0000 |
18 18 10 18 |
2 2 1 3 |
|
| MBWS |
11,5000 |
09:02 |
10 |
11.50 |
2.68 % |
720 |
11.0000 |
11.5000 |
217 |
0 |
0 |
[+] |
| MBW |
11.50 11.50 |
10.3500 12.6500 |
13:54 12:54 11:03 13:30
|
711 9 20 14
|
11,2000 11,2000 11,2000 11,2000
|
1 1 1 1 |
250 1000 1000 1500 |
10.1000 7.0000 6.0000 5.0000 |
11.5500 11.9000 12.5000 14.5000 |
700 100 14 220 |
1 1 1 1 |
|
| MCI |
28,0000 |
10:46 |
5 |
28.20 |
-0.36 % |
200 |
27.9000 |
28.0000 |
230 |
3 |
71 |
[+] |
| MCI |
28.00 28.20 |
25.4000 31.0000 |
10:08 10:08 10:08 10:08
|
615 250 250 200
|
28,0000 28,0000 28,0000 28,0000
|
1 1 4 3 |
39 1 681 692 |
27.8000 27.7000 27.6000 27.5000 |
28.1000 28.2000 28.3000 28.5000 |
500 399 50 696 |
1 4 1 4 |
|
| MDIENERGIA |
3,0400 |
11:07 |
245 |
3.16 |
-1.62 % |
500 |
3.0200 |
3.0700 |
2504 |
484 |
1 530 |
[+] |
| MDI |
2.99 3.38 |
2.8500 3.4700 |
11:07 11:07 11:07 11:07
|
6 6 6 6
|
3,0400 3,0400 3,0400 3,0400
|
2 2 1 2 |
2000 1896 5966 3012 |
3.0100 3.0000 2.9800 2.9700 |
3.0800 3.0900 3.1000 3.1100 |
1310 4500 4347 6341 |
1 2 2 4 |
|
| MEDICALG |
29,1500 |
11:03 |
126 |
29.70 |
-1.85 % |
25 |
29.0000 |
29.3000 |
149 |
25 |
717 |
[+] |
| MDG |
28.90 29.70 |
26.7500 32.6500 |
11:03 11:01 11:01 11:01
|
25 10 181 400
|
29,1500 28,9000 28,9000 28,9000
|
1 1 1 3 |
100 640 10 345 |
28.9500 28.9000 28.8500 28.8000 |
29.3500 29.4000 29.4500 29.5000 |
650 346 100 1113 |
1 1 1 1 |
|
| MEDINICE |
76,4000 |
11:03 |
1 |
75.50 |
3.24 % |
33 |
75.9000 |
76.0000 |
5 |
11 |
813 |
[+] |
| ICE |
74.00 76.40 |
68.0000 83.0000 |
10:59 10:59 10:57 10:57
|
1 2 11 29
|
76,4000 75,6000 75,4000 75,6000
|
1 2 2 1 |
13 105 107 229 |
75.8000 75.7000 75.6000 75.4000 |
76.3000 76.4000 76.5000 76.6000 |
8 4 308 358 |
2 1 4 2 |
|
| MENNICA |
44,3000 |
10:54 |
1 |
45.20 |
-0.89 % |
35 |
44.3000 |
45.0000 |
28 |
1 |
46 |
[+] |
| MNC |
44.30 45.30 |
40.7000 49.7000 |
10:44 10:39 10:31 10:31
|
1 4 17 37
|
45,0000 45,0000 45,0000 45,0000
|
1 2 2 1 |
38 31 185 610 |
44.2000 44.1000 44.0000 43.9000 |
45.1000 45.2000 45.3000 45.4000 |
20 79 63 45 |
1 1 1 2 |
|
| MERCATOR |
59,7000 |
11:01 |
10 |
60.50 |
-1.65 % |
23 |
59.4000 |
59.7000 |
168 |
14 |
871 |
[+] |
| MRC |
59.10 61.00 |
54.5000 66.5000 |
10:48 10:48 10:48 10:48
|
268 60 100 50
|
59,1000 59,1000 59,1000 59,1000
|
2 1 5 4 |
57 100 482 680 |
59.3000 59.2000 59.1000 59.0000 |
59.9000 60.0000 60.1000 60.3000 |
85 100 201 100 |
2 1 2 1 |
|
| MERCOR |
15,2000 |
10:19 |
152 |
15.25 |
-1.30 % |
100 |
15.1000 |
15.2000 |
48 |
1 |
13 |
[+] |
| MCR |
15.20 15.25 |
13.7500 16.7500 |
09:47 09:47 09:25 09:25
|
235 15 85 25
|
15,2000 15,2000 15,2000 15,2000
|
1 1 2 2 |
5 1 58 523 |
15.0000 14.9500 14.8500 14.8000 |
15.2500 15.3500 15.5000 15.5500 |
703 150 655 391 |
2 1 3 3 |
|
| MEXPOLSKA |
3,6200 |
10:48 |
100 |
3.62 |
3.13 % |
110 |
3.6000 |
3.6200 |
344 |
0 |
1 |
[+] |
| MEX |
3.60 3.62 |
3.2600 3.9800 |
10:06 09:45 09:24 09:24
|
50 1 10 100
|
3,6000 3,6200 3,6000 3,6000
|
1 1 1 4 |
558 3500 50 2020 |
3.5600 3.5400 3.5200 3.5100 |
3.6300 3.6500 3.6800 3.6900 |
2800 198 1245 752 |
1 2 2 1 |
|
| MFO |
32,2000 |
10:54 |
2 |
32.70 |
-0.92 % |
130 |
32.2000 |
32.6000 |
213 |
1 |
16 |
[+] |
| MFO |
31.80 32.70 |
29.5000 35.9000 |
10:50 10:48 10:48 10:48
|
6 82 50 30
|
32,4000 32,4000 32,4000 32,4000
|
1 3 3 1 |
200 140 421 50 |
31.8000 31.7000 31.6000 31.5000 |
32.7000 33.1000 33.2000 33.3000 |
320 139 120 101 |
2 1 1 1 |
|
| MILKILAND |
1,6940 |
10:41 |
327 |
1.65 |
2.29 % |
1000 |
1.6520 |
1.6980 |
188 |
20 |
33 |
[+] |
| MLK |
1.63 1.69 |
1.4900 1.8180 |
10:41 10:41 10:41 10:41
|
2 500 2 20
|
1,6940 1,6900 1,6860 1,6860
|
1 3 1 1 |
80 12000 617 500 |
1.6340 1.6300 1.6200 1.6180 |
1.7000 1.7060 1.7100 1.7120 |
602 2 1100 2 |
2 1 1 1 |
|
| MILLENNIUM |
19,8450 |
11:07 |
129 |
19.79 |
0.25 % |
265 |
19.8200 |
19.8450 |
329 |
59 |
1 173 |
[+] |
| MIL |
19.67 19.89 |
17.8150 21.7600 |
11:07 11:07 11:07 11:07
|
2 125 129 240
|
19,8450 19,8450 19,8450 19,8450
|
3 1 2 1 |
1590 1000 1838 457 |
19.8150 19.8100 19.8050 19.8000 |
19.8500 19.8600 19.8650 19.8700 |
972 629 402 240 |
3 2 2 1 |
|
| MIRACULUM |
0,5960 |
09:00 |
8 |
0.60 |
0.00 % |
15503 |
0.5700 |
0.5960 |
1942 |
0 |
0 |
[+] |
| MIR |
0.60 0.60 |
0.5380 0.6540 |
09:00 17:00 16:26 16:26
|
2 50 700 2000
|
0,5960 0,5960 0,5700 0,5700
|
1 4 2 2 |
3300 5267 10010 3470 |
0.5680 0.5660 0.5640 0.5600 |
0.5980 0.6000 0.6100 0.6140 |
2054 10000 200 9820 |
2 1 1 1 |
|
| MIRBUD |
11,3200 |
11:07 |
10 |
11.49 |
-1.39 % |
98 |
11.3200 |
11.3600 |
1351 |
45 |
516 |
[+] |
| MRB |
11.28 11.49 |
10.3500 12.6300 |
11:05 11:04 11:04 11:04
|
121 135 4 1
|
11,3400 11,3400 11,3400 11,3300
|
1 8 4 7 |
41 939 4484 4509 |
11.2900 11.2800 11.2700 11.2600 |
11.3900 11.4000 11.4100 11.4200 |
330 2001 3413 180 |
2 3 2 1 |
|
| MLPGROUP |
110,5000 |
11:00 |
30 |
112.00 |
-1.34 % |
4 |
110.5000 |
112.0000 |
100 |
0 |
10 |
[+] |
| MLG |
110.50 113.00 |
101.0000 123.0000 |
09:16 09:14 09:14 09:04
|
13 22 13 4
|
113,0000 112,0000 112,0000 112,0000
|
2 1 2 1 |
120 78 37 15 |
110.0000 109.5000 109.0000 107.0000 |
113.0000 114.0000 115.0000 115.5000 |
110 165 90 105 |
1 2 1 1 |
|
| MLSYSTEM |
15,1000 |
10:54 |
1 |
15.00 |
0.67 % |
10 |
14.9400 |
15.0800 |
350 |
2 |
35 |
[+] |
| MLS |
14.90 15.10 |
13.5000 16.5000 |
10:49 10:18 10:18 10:18
|
2 91 100 405
|
14,9200 14,9000 14,9000 14,9000
|
4 5 3 1 |
489 443 301 100 |
14.9200 14.9000 14.8800 14.8600 |
15.1000 15.1400 15.1800 15.2000 |
468 10 202 2844 |
3 1 3 2 |
|
| MOBRUK |
371,5000 |
11:04 |
2 |
373.00 |
-0.13 % |
29 |
370.0000 |
372.0000 |
94 |
1 |
376 |
[+] |
| MBR |
368.00 374.00 |
336.0000 410.0000 |
11:04 11:00 10:59 10:57
|
2 1 1 25
|
370,0000 369,0000 371,5000 371,5000
|
1 1 3 1 |
5 8 66 28 |
369.5000 369.0000 368.0000 367.5000 |
372.5000 373.0000 374.0000 374.5000 |
10 3 57 102 |
1 3 5 5 |
|
| MODIVO |
81,0000 |
11:07 |
1 |
81.20 |
-0.86 % |
626 |
81.0000 |
81.0400 |
90 |
114 |
9 260 |
[+] |
| MDV |
80.10 82.74 |
73.0800 89.3200 |
11:07 11:07 11:07 11:07
|
18 10 21 50
|
81,0000 81,0000 81,0000 81,0200
|
1 4 1 2 |
14 117 20 100 |
80.9800 80.9400 80.9200 80.9000 |
81.0600 81.0800 81.1000 81.1200 |
37 55 62 99 |
1 1 2 1 |
|
| MOJ |
1,6100 |
12:45 |
1000 |
0.00 |
0.00 % |
2000 |
1.6100 |
1.6800 |
5500 |
0 |
0 |
[+] |
| MOJ |
0.00 0.00 |
1.4500 1.7700 |
09:37 15:29 15:29 16:06
|
20 38 962 266
|
1,6000 1,6000 1,6000 1,6000
|
1 1 2 2 |
4742 1000 918 1050 |
1.6000 1.5100 1.5000 1.4400 |
1.6900 1.7000 1.7400 1.7500 |
5766 4990 3400 1100 |
2 2 2 1 |
|
| MOL |
45,9200 |
10:55 |
100 |
46.90 |
-1.67 % |
8 |
45.9000 |
46.0800 |
1000 |
1 |
60 |
[+] |
| MOL |
45.32 46.90 |
42.2200 51.5500 |
10:36 10:30 10:24 10:24
|
50 3 1 6
|
45,9200 45,9200 45,8200 45,8200
|
1 3 1 1 |
26 134 1000 250 |
45.5600 45.5000 45.4600 45.4400 |
46.1200 46.4000 46.6600 46.9000 |
1000 28 103 79 |
1 1 1 1 |
|
| MOLECURE |
5,6400 |
10:49 |
3 |
5.39 |
4.83 % |
146 |
5.5500 |
5.6300 |
7 |
20 |
113 |
[+] |
| MOC |
5.39 5.69 |
4.8550 5.9200 |
10:49 10:48 10:45 10:44
|
37 64 1 24
|
5,6300 5,5500 5,6300 5,6400
|
2 2 1 2 |
2718 391 50 297 |
5.5300 5.5000 5.4300 5.4200 |
5.6400 5.6500 5.6600 5.6700 |
224 899 150 1355 |
1 1 1 2 |
|
| MONNARI |
6,0000 |
10:37 |
300 |
5.92 |
1.01 % |
500 |
5.9400 |
6.0000 |
300 |
3 |
19 |
[+] |
| MON |
5.92 6.00 |
5.3400 6.5000 |
10:36 10:35 10:35 10:34
|
300 300 300 300
|
6,0000 6,0000 6,0000 6,0000
|
4 3 2 2 |
3067 1255 755 755 |
5.9200 5.9000 5.8800 5.8600 |
6.0800 6.1000 6.1200 6.1400 |
299 800 250 1624 |
1 2 1 1 |
|
| MOSTALPLC |
12,8000 |
10:21 |
99 |
12.90 |
0.39 % |
8 |
12.8000 |
12.9000 |
190 |
0 |
1 |
[+] |
| MSP |
12.80 12.90 |
11.6500 14.1500 |
09:00 16:39 15:15 15:15
|
2 100 39 111
|
12,9000 12,7500 12,7000 12,7000
|
1 1 2 3 |
275 200 2109 2896 |
12.7500 12.7000 12.6500 12.6000 |
12.9500 13.0000 13.1000 13.1500 |
111 111 109 192 |
1 1 2 2 |
|
| MOSTALWAR |
3,9100 |
11:07 |
200 |
3.85 |
-1.01 % |
1106 |
3.8900 |
3.9100 |
800 |
53 |
204 |
[+] |
| MSW |
3.82 3.91 |
3.4700 4.2300 |
11:04 11:02 10:52 10:47
|
300 222 13 400
|
3,8900 3,9100 3,8900 3,8900
|
1 2 1 1 |
180 913 40 36 |
3.8800 3.8700 3.8500 3.8400 |
3.9200 3.9300 3.9400 3.9500 |
1600 222 1203 626 |
1 1 2 3 |
|
| MOSTALZAB |
6,2100 |
11:07 |
322 |
6.28 |
-1.11 % |
200 |
6.2000 |
6.2200 |
216 |
3 |
18 |
[+] |
| MSZ |
6.14 6.28 |
5.6600 6.9000 |
11:03 10:24 10:24 10:24
|
4 62 10 20
|
6,2200 6,1500 6,1500 6,1500
|
3 2 2 2 |
324 280 412 700 |
6.1600 6.1500 6.1400 6.1300 |
6.2500 6.2600 6.2700 6.2800 |
200 625 1380 59 |
1 2 2 1 |
|
| MOVIEGAMES |
7,9800 |
11:02 |
50 |
7.66 |
-0.62 % |
35 |
7.7100 |
7.9800 |
50 |
2 |
12 |
[+] |
| MOV |
7.66 7.98 |
6.9000 8.4200 |
11:02 09:55 09:09 09:03
|
50 349 100 170
|
7,8900 7,8200 7,8000 7,6700
|
3 1 1 1 |
1081 50 90 9 |
7.7000 7.6800 7.6700 7.6600 |
7.9900 8.0000 8.0300 8.0400 |
60 50 18 83 |
2 1 1 1 |
|
| MURAPOL |
41,3000 |
10:52 |
44 |
41.30 |
0.00 % |
451 |
41.2500 |
41.3000 |
44 |
5 |
200 |
[+] |
| MUR |
41.25 41.30 |
37.2000 45.4000 |
10:52 10:52 10:52 10:52
|
50 400 50 1016
|
41,2500 41,2500 41,2500 41,3000
|
2 2 3 5 |
141 104 135 872 |
41.2000 41.1500 41.1000 41.0500 |
41.4000 41.5000 41.5500 41.6000 |
51 218 320 927 |
1 2 2 4 |
|
| MUZA |
9,6500 |
10:17 |
500 |
9.65 |
-2.53 % |
500 |
9.6500 |
9.9000 |
492 |
1 |
5 |
[+] |
| MZA |
9.65 9.65 |
8.7000 10.6000 |
15:24 14:21 14:21 11:09
|
8 427 100 62
|
9,9000 9,9000 10,0000 10,0000
|
1 1 1 2 |
782 500 400 501 |
9.6000 9.5000 9.4000 9.1500 |
10.0000 10.1000 10.2000 10.3000 |
750 500 438 500 |
1 1 1 1 |
|
| MWTRADE |
3,9000 |
10:27 |
1 |
3.82 |
-3.94 % |
242 |
3.7200 |
3.8800 |
475 |
2 |
7 |
[+] |
| MWT |
3.70 3.92 |
3.4400 4.2000 |
10:26 10:26 10:26 10:25
|
603 100 275 425
|
3,7000 3,7200 3,7200 3,8200
|
2 1 2 1 |
547 500 1361 1 |
3.7000 3.6000 3.5800 3.5200 |
3.9000 3.9400 3.9800 4.0000 |
149 205 824 6000 |
1 1 1 1 |
|
| NANOGROUP |
2,3650 |
10:51 |
28 |
2.31 |
2.38 % |
1181 |
2.2900 |
2.3350 |
50 |
8 |
20 |
[+] |
| NNG |
2.30 2.37 |
2.0800 2.5400 |
10:51 10:51 10:50 10:50
|
1248 859 133 1000
|
2,3600 2,3500 2,3500 2,3350
|
1 4 1 3 |
1000 3827 570 1132 |
2.2850 2.2800 2.2600 2.2500 |
2.3650 2.3750 2.3950 2.4000 |
1972 1000 999 1573 |
1 1 1 2 |
|
| NEPTIS |
15,1000 |
10:01 |
70 |
15.00 |
0.67 % |
1 |
14.9000 |
15.1000 |
1178 |
1 |
8 |
[+] |
| YAN |
15.00 15.10 |
13.5000 16.5000 |
09:47 09:25 09:00 09:00
|
487 3 1 2
|
15,0000 15,0000 15,0000 15,0000
|
3 4 4 2 |
508 1067 177 6 |
14.7000 14.6000 14.5000 14.4000 |
15.2000 15.3000 15.4000 15.5000 |
350 942 470 1074 |
2 5 1 4 |
|
| NEUCA |
752,0000 |
10:47 |
2 |
763.00 |
-0.92 % |
40 |
752.0000 |
756.0000 |
8 |
0 |
222 |
[+] |
| NEU |
752.00 763.00 |
687.0000 839.0000 |
10:47 10:47 10:47 10:47
|
1 2 2 1
|
752,0000 752,0000 753,0000 753,0000
|
4 4 1 5 |
26 15 1 39 |
751.0000 750.0000 749.0000 748.0000 |
757.0000 758.0000 759.0000 760.0000 |
16 1 1 46 |
2 1 1 2 |
|
| NEWAG |
110,4000 |
10:54 |
1 |
111.00 |
0.00 % |
7 |
110.4000 |
110.8000 |
65 |
1 |
159 |
[+] |
| NWG |
110.00 111.40 |
99.9000 122.0000 |
10:54 10:54 10:52 10:45
|
28 2 5 1
|
110,4000 110,4000 110,8000 110,8000
|
3 6 1 4 |
69 177 43 742 |
110.2000 110.0000 109.8000 109.6000 |
111.0000 111.2000 111.4000 111.6000 |
4 4 79 628 |
2 2 6 3 |
|
| NEXITY |
1,1100 |
17:00 |
97 |
0.00 |
0.00 % |
20 |
1.0800 |
1.1100 |
684 |
0 |
0 |
[+] |
| NXG |
0.00 0.00 |
1.0000 1.2200 |
17:00 14:48 10:48 10:07
|
800 10 209 200
|
1,1100 1,1100 1,1100 1,1100
|
1 1 6 6 |
7260 900 2584 180 |
1.0400 1.0200 1.0100 1.0000 |
1.1200 1.1300 1.1400 1.1500 |
220 842 6825 200 |
2 2 2 1 |
|
| NOCTILUCA |
103,2000 |
11:07 |
55 |
101.20 |
3.20 % |
33 |
101.8000 |
103.2000 |
17 |
3 |
341 |
[+] |
| NCL |
100.40 103.80 |
91.1000 111.2000 |
11:04 11:03 11:03 11:01
|
160 22 20 11
|
103,6000 103,8000 103,6000 103,8000
|
1 2 1 2 |
4 150 22 128 |
101.6000 101.0000 100.8000 100.6000 |
103.4000 103.8000 104.0000 104.2000 |
24 145 483 178 |
1 4 12 3 |
|
| NOVAVISGR |
0,7020 |
09:31 |
10 |
0.70 |
0.00 % |
5785 |
0.6740 |
0.7020 |
1282 |
0 |
0 |
[+] |
| NVG |
0.67 0.70 |
0.6320 0.7720 |
09:27 09:00 09:00 09:00
|
15 208 1 1
|
0,6740 0,7020 0,7020 0,7020
|
2 1 1 1 |
2000 17 11504 17 |
0.6720 0.6710 0.6640 0.6620 |
0.7030 0.7040 0.7060 0.7070 |
320 30 20 15 |
1 2 1 1 |
|
| NOVITA |
107,0000 |
10:20 |
3 |
109.00 |
-0.93 % |
47 |
107.0000 |
108.5000 |
26 |
0 |
17 |
[+] |
| NVT |
106.50 109.00 |
98.2000 119.5000 |
10:09 10:09 10:04 09:03
|
20 10 50 46
|
108,0000 108,0000 107,0000 106,5000
|
2 3 1 1 |
26 141 15 33 |
106.5000 106.0000 105.5000 105.0000 |
109.0000 110.0000 110.5000 111.0000 |
195 10 30 569 |
3 1 1 5 |
|
| NTCAPITAL |
0,5880 |
10:38 |
1 |
0.59 |
-2.00 % |
724 |
0.5880 |
0.6000 |
99 |
0 |
0 |
[+] |
| NTC |
0.59 0.59 |
0.5300 0.6460 |
16:49 16:47 16:18 16:13
|
30 125 1375 125
|
0,6000 0,5880 0,5880 0,5880
|
1 1 1 1 |
500 500 340 500 |
0.5840 0.5760 0.5740 0.5720 |
0.6160 0.6180 0.6200 0.6360 |
1461 500 19789 1010 |
2 1 3 1 |
|
| NTTSYSTEM |
12,8000 |
10:29 |
23 |
12.80 |
0.00 % |
808 |
12.5000 |
12.7500 |
500 |
1 |
19 |
[+] |
| NTT |
12.50 12.80 |
11.5500 14.0500 |
10:20 10:20 10:12 10:12
|
191 159 141 279
|
12,5000 12,5000 12,5000 12,5000
|
4 1 1 1 |
1735 250 612 900 |
12.4000 12.3500 12.3000 12.2500 |
12.8000 12.9500 13.0000 13.1000 |
1398 837 5654 2085 |
2 2 10 3 |
|
| ODLEWNIE |
17,9500 |
10:58 |
10 |
18.00 |
-0.28 % |
1 |
17.9000 |
17.9500 |
328 |
12 |
222 |
[+] |
| ODL |
17.70 18.35 |
16.2000 19.8000 |
10:51 10:36 10:35 10:35
|
19 1 6 441
|
17,9000 17,9500 17,9500 17,9500
|
1 2 6 8 |
50 870 1653 1411 |
17.8000 17.7500 17.7000 17.6500 |
18.0000 18.1000 18.1500 18.2000 |
1638 135 1163 905 |
2 1 3 3 |
|
| ONDE |
8,6700 |
11:04 |
17 |
8.66 |
0.81 % |
1241 |
8.6000 |
8.6700 |
429 |
3 |
27 |
[+] |
| OND |
8.60 8.67 |
7.8000 9.5200 |
11:03 10:56 10:56 10:55
|
35 1 50 2
|
8,6700 8,6700 8,6600 8,6700
|
1 1 2 2 |
7 50 155 200 |
8.5900 8.5800 8.5700 8.5600 |
8.7500 8.7700 8.7800 8.7900 |
200 146 50 427 |
2 1 1 2 |
|
| ONEMORE |
2,7400 |
11:05 |
250 |
2.64 |
0.74 % |
400 |
2.7400 |
2.7900 |
2100 |
45 |
122 |
[+] |
| OML |
2.64 2.84 |
2.3800 2.9000 |
10:50 10:50 10:49 10:46
|
161 30 250 600
|
2,8000 2,8000 2,7400 2,7300
|
3 2 4 2 |
1650 2000 4449 5801 |
2.7300 2.7200 2.7100 2.7000 |
2.8000 2.8100 2.8200 2.8300 |
4080 3811 5501 6029 |
4 4 3 1 |
|
| ONESANO |
0,6320 |
11:00 |
18 |
0.63 |
-2.77 % |
4917 |
0.6300 |
0.6320 |
1 |
5 |
3 |
[+] |
| ONO |
0.63 0.66 |
0.5720 0.6960 |
10:54 09:35 09:35 09:35
|
31 200 4969 31
|
0,6320 0,6580 0,6320 0,6340
|
1 1 1 1 |
3185 6 31 6 |
0.6280 0.6260 0.6220 0.6120 |
0.6500 0.6540 0.6560 0.6580 |
2000 31 1200 2054 |
1 1 1 1 |
|
| OPONEOPL |
89,3000 |
10:33 |
10 |
89.90 |
-0.11 % |
70 |
89.3000 |
89.7000 |
16 |
1 |
61 |
[+] |
| OPN |
88.60 90.00 |
81.0000 98.8000 |
10:33 10:33 10:31 10:31
|
1 1 1 4
|
89,4000 89,4000 89,4000 89,4000
|
2 1 1 1 |
51 132 20 30 |
89.2000 89.1000 89.0000 88.7000 |
89.9000 90.0000 90.1000 90.2000 |
145 166 281 15 |
1 4 4 1 |
|
| OPTEAM |
8,4500 |
10:49 |
59 |
8.75 |
-2.87 % |
206 |
8.3000 |
8.4500 |
201 |
12 |
102 |
[+] |
| OPM |
8.20 8.75 |
7.9000 9.6000 |
10:34 10:31 10:30 10:25
|
1400 5 100 36
|
8,2500 8,4500 8,2500 8,2500
|
1 3 2 2 |
964 533 1140 1350 |
8.2500 8.2000 8.1000 8.0500 |
8.5000 8.5500 8.6000 8.7500 |
1878 719 6084 87 |
3 3 2 1 |
|
| ORANGEPL |
16,2500 |
11:07 |
243 |
16.33 |
-0.31 % |
1742 |
16.2500 |
16.2600 |
1565 |
140 |
2 282 |
[+] |
| OPL |
16.20 16.39 |
14.7000 17.9600 |
11:07 11:07 11:04 11:04
|
5 5 500 75
|
16,2500 16,2500 16,2500 16,2500
|
3 3 3 2 |
1668 1735 1112 970 |
16.2450 16.2400 16.2350 16.2300 |
16.2650 16.2700 16.2750 16.2800 |
1013 744 494 872 |
2 2 1 2 |
|
| ORCOGROUP |
3,5200 |
10:51 |
11 |
0.00 |
0.00 % |
10 |
3.6000 |
3.9800 |
1986 |
0 |
0 |
[+] |
| OPG |
0.00 0.00 |
3.1800 3.8600 |
09:00 15:54 11:48 09:55
|
1 11 2 121
|
3,9800 3,9800 3,9800 3,8400
|
1 1 1 1 |
399 20 928 828 |
3.5200 3.5000 3.3800 3.3000 |
4.0000 4.3600 4.4800 4.5200 |
2600 341 267 17123 |
1 1 1 1 |
|
| OTLOG |
13,3000 |
09:14 |
100 |
13.30 |
1.99 % |
24 |
13.1600 |
13.2800 |
149 |
0 |
1 |
[+] |
| OTS |
13.30 13.30 |
11.9800 14.6200 |
09:00 09:00 14:59 14:28
|
6 1 2 126
|
13,3000 13,3000 13,0400 13,3000
|
3 1 2 2 |
28 10 20 1100 |
13.0400 13.0000 12.9800 12.9400 |
13.3000 13.3400 13.3600 13.4600 |
287 2 4 3 |
2 1 1 2 |
|
| OTMUCHOW |
5,3000 |
09:00 |
1 |
5.30 |
0.00 % |
19 |
5.2400 |
5.3000 |
520 |
0 |
0 |
[+] |
| OTM |
5.30 5.30 |
4.7700 5.8200 |
15:58 09:00 14:19 09:00
|
400 1 349 1
|
5,3000 5,2000 5,2000 5,3800
|
1 2 1 1 |
100 1948 400 200 |
5.2000 5.1800 5.1000 5.0800 |
5.3800 5.4000 5.4200 5.6400 |
99 4992 1384 100 |
1 1 1 1 |
|
| PANOVA |
15,8500 |
10:44 |
7 |
15.95 |
-0.63 % |
567 |
15.8500 |
16.0000 |
561 |
1 |
16 |
[+] |
| NVA |
15.85 16.00 |
14.4000 17.5000 |
10:01 10:01 10:01 10:01
|
469 10 316 105
|
16,0000 16,0000 16,0000 15,9500
|
1 1 1 1 |
300 111 111 504 |
15.8000 15.7500 15.7000 15.6500 |
16.1000 16.3000 16.4000 16.4500 |
624 110 130 110 |
1 1 2 1 |
|
| PASSUS |
121,4000 |
11:05 |
1 |
124.80 |
-2.25 % |
80 |
121.4000 |
123.4000 |
11 |
1 |
133 |
[+] |
| PAS |
121.40 125.60 |
112.4000 137.2000 |
11:05 11:05 11:05 11:05
|
14 1 10 9
|
121,4000 121,4000 121,6000 121,8000
|
1 1 1 2 |
1 1 1 4 |
121.0000 120.8000 120.6000 120.4000 |
123.8000 124.0000 124.2000 124.4000 |
1 5 10 101 |
1 1 1 1 |
|
| PATENTUS |
2,7000 |
10:25 |
46 |
2.69 |
0.00 % |
500 |
2.6400 |
2.7000 |
185 |
1 |
3 |
[+] |
| PAT |
2.69 2.70 |
2.4300 2.9500 |
10:25 10:25 10:24 10:18
|
30 534 1 500
|
2,7000 2,7000 2,7000 2,6900
|
2 2 2 3 |
262 891 1030 2003 |
2.6300 2.6200 2.6100 2.6000 |
2.7100 2.7200 2.7300 2.7600 |
812 500 500 300 |
1 1 1 1 |
|
| PCCEXOL |
1,9900 |
11:04 |
2670 |
1.99 |
0.00 % |
2000 |
1.9850 |
1.9900 |
1150 |
10 |
20 |
[+] |
| PCX |
1.98 2.00 |
1.7900 2.1800 |
10:50 10:34 10:34 10:34
|
3 524 500 398
|
1,9950 1,9950 1,9950 1,9950
|
1 1 5 3 |
37 500 2066 200 |
1.9800 1.9750 1.9700 1.9650 |
1.9950 2.0000 2.0100 2.0200 |
1606 17411 2000 5793 |
2 8 3 5 |
|
| PCCROKITA |
69,1000 |
11:02 |
30 |
69.30 |
-0.72 % |
55 |
69.1000 |
69.3000 |
11 |
1 |
79 |
[+] |
| PCR |
69.00 69.50 |
62.4000 76.2000 |
10:50 10:50 10:50 10:42
|
143 50 241 9
|
69,5000 69,4000 69,4000 69,4000
|
4 4 2 2 |
606 117 100 126 |
69.0000 68.6000 68.5000 68.4000 |
69.6000 69.7000 69.8000 69.9000 |
70 290 125 196 |
3 3 2 6 |
|
| PCFGROUP |
3,5700 |
10:45 |
23 |
3.65 |
-2.06 % |
273 |
3.5700 |
3.5950 |
4054 |
6 |
21 |
[+] |
| PCF |
3.57 3.65 |
3.2850 4.0050 |
10:45 10:28 10:28 10:28
|
149 4054 411 12
|
3,5700 3,5750 3,5750 3,5750
|
1 1 1 1 |
200 511 987 1200 |
3.5650 3.5500 3.5450 3.5400 |
3.6000 3.6300 3.6500 3.6600 |
1300 4133 384 4500 |
1 1 1 1 |
|
| PEKABEX |
9,2200 |
10:54 |
640 |
9.30 |
-1.07 % |
141 |
9.2400 |
9.2900 |
20 |
5 |
46 |
[+] |
| PBX |
9.21 9.47 |
8.3700 10.2200 |
10:52 10:52 10:52 10:30
|
5 100 700 93
|
9,2800 9,2400 9,2400 9,2100
|
2 2 5 1 |
115 407 1907 80 |
9.2200 9.2100 9.2000 9.1800 |
9.3000 9.3100 9.3200 9.3600 |
171 1000 2 454 |
1 1 1 1 |
|
| PEKAO |
244,2000 |
11:08 |
4 |
244.70 |
-0.16 % |
358 |
244.2000 |
244.5000 |
135 |
85 |
20 820 |
[+] |
| PEO |
242.90 245.50 |
220.3000 269.1000 |
11:07 11:07 11:07 11:07
|
9 1 37 76
|
244,2000 244,3000 244,3000 244,3000
|
3 6 6 2 |
825 807 598 141 |
244.1000 244.0000 243.9000 243.8000 |
244.6000 244.7000 244.8000 244.9000 |
353 289 732 171 |
7 4 6 2 |
|
| PEPCO |
32,8200 |
11:07 |
48 |
33.40 |
-2.52 % |
920 |
32.8000 |
32.8200 |
378 |
192 |
6 373 |
[+] |
| PCO |
32.82 33.62 |
30.0600 36.7400 |
11:07 11:07 11:07 11:07
|
10 24 52 69
|
32,8400 32,8400 32,8500 32,8500
|
1 1 1 1 |
21 241 300 100 |
32.7900 32.7700 32.7600 32.7500 |
32.8300 32.8400 32.8500 32.8600 |
504 200 828 563 |
2 1 4 3 |
|
| PEPEES |
0,8360 |
10:01 |
2000 |
0.84 |
-1.18 % |
70 |
0.8240 |
0.8360 |
2990 |
2 |
2 |
[+] |
| PPS |
0.84 0.84 |
0.7540 0.9180 |
09:02 12:22 12:19 09:02
|
10 3 1600 2
|
0,8360 0,8460 0,8460 0,8460
|
3 3 3 2 |
3723 12297 4510 4 |
0.8220 0.8200 0.8100 0.8060 |
0.8460 0.8480 0.8500 0.8600 |
395 2000 77055 3030 |
1 1 3 2 |
|
| PGE |
10,6350 |
11:06 |
30 |
10.60 |
1.00 % |
1118 |
10.6350 |
10.6450 |
3505 |
628 |
6 659 |
[+] |
| PGE |
10.52 10.70 |
9.5400 11.6600 |
11:06 11:06 11:06 11:05
|
340 208 332 572
|
10,6450 10,6450 10,6450 10,6500
|
1 3 4 4 |
2000 3745 2839 7876 |
10.6300 10.6200 10.6150 10.6100 |
10.6500 10.6550 10.6600 10.6650 |
2167 1876 4793 3392 |
2 2 4 6 |
|
| PGFGROUP |
0,6000 |
10:52 |
55 |
0.57 |
1.87 % |
1200 |
0.5700 |
0.6000 |
10077 |
25 |
14 |
[+] |
| PGV |
0.57 0.60 |
0.5130 0.6270 |
10:52 10:52 10:46 10:46
|
3 300 2142 1167
|
0,6000 0,5990 0,5900 0,5900
|
1 4 1 1 |
2000 6473 300 13500 |
0.5660 0.5620 0.5610 0.5600 |
0.6030 0.6080 0.6090 0.6100 |
3323 5990 12500 5442 |
1 1 1 1 |
|
| PHARMENA |
3,2900 |
10:30 |
3 |
3.28 |
-0.30 % |
1 |
3.1900 |
3.2900 |
387 |
0 |
1 |
[+] |
| PHR |
3.28 3.30 |
2.9600 3.6000 |
10:30 09:59 09:20 09:05
|
9 1 10 47
|
3,2800 3,2800 3,2900 3,3000
|
1 2 1 3 |
1 1592 167 424 |
3.1800 3.1700 3.1600 3.1500 |
3.3000 3.3100 3.3200 3.3300 |
599 500 500 371 |
2 1 1 1 |
|
| PHN |
9,4600 |
11:01 |
300 |
9.40 |
0.85 % |
977 |
9.4400 |
9.4600 |
733 |
11 |
100 |
[+] |
| PHN |
9.40 9.54 |
8.4600 10.3000 |
10:27 10:27 09:15 09:15
|
23 227 90 150
|
9,4400 9,4400 9,5400 9,5200
|
1 4 3 5 |
1000 7338 946 2959 |
9.4200 9.4000 9.3600 9.3400 |
9.5000 9.5400 9.5600 9.5800 |
300 1052 800 1235 |
1 2 1 3 |
|
| PHOTON |
1,3500 |
10:48 |
450 |
1.35 |
0.00 % |
61 |
1.3500 |
1.3900 |
142 |
15 |
21 |
[+] |
| PEN |
1.35 1.40 |
1.2150 1.4750 |
10:48 10:46 10:45 10:45
|
50 1000 440 360
|
1,3800 1,3950 1,3950 1,3900
|
1 1 1 2 |
39 1752 1 12 |
1.3450 1.3400 1.3350 1.3300 |
1.3950 1.4000 1.4100 1.4200 |
2392 4117 50 1850 |
4 4 2 2 |
|
| PKNORLEN |
143,8400 |
11:07 |
32 |
144.00 |
0.42 % |
122 |
143.8400 |
143.9000 |
494 |
147 |
21 230 |
[+] |
| PKN |
142.94 145.00 |
129.6000 158.4000 |
11:07 11:07 11:07 11:07
|
1 25 71 206
|
143,8400 143,8800 143,8800 143,9000
|
4 2 1 1 |
438 292 236 236 |
143.8000 143.7800 143.7600 143.7400 |
143.9200 143.9400 143.9600 143.9800 |
162 349 382 436 |
2 3 4 2 |
|
| PKOBP |
104,6400 |
11:08 |
21 |
104.86 |
-0.32 % |
343 |
104.6400 |
104.7200 |
930 |
135 |
14 132 |
[+] |
| PKO |
104.10 104.90 |
94.3800 115.3400 |
11:07 11:07 11:07 11:07
|
273 105 47 127
|
104,6800 104,6800 104,6800 104,7000
|
3 3 2 3 |
801 760 417 614 |
104.6200 104.6000 104.5800 104.5600 |
104.7400 104.7600 104.7800 104.8000 |
969 974 531 1279 |
5 5 3 6 |
|
| PKPCARGO |
15,6100 |
11:00 |
295 |
15.27 |
2.03 % |
1048 |
15.6100 |
15.6600 |
1734 |
59 |
911 |
[+] |
| PKP |
15.20 15.66 |
13.7500 16.7900 |
11:00 11:00 10:57 10:57
|
5 10 200 1
|
15,6400 15,6500 15,6600 15,6200
|
3 2 1 1 |
1233 2108 5 200 |
15.6000 15.5700 15.5600 15.5500 |
15.6900 15.7000 15.7100 15.7200 |
2150 7275 100 143 |
2 7 1 1 |
|
| PLAYWAY |
244,5000 |
11:07 |
3 |
242.50 |
0.41 % |
35 |
243.0000 |
245.0000 |
28 |
0 |
93 |
[+] |
| PLW |
242.00 244.50 |
218.5000 266.5000 |
11:07 10:52 10:38 10:26
|
11 1 3 1
|
244,5000 243,0000 243,0000 244,5000
|
1 6 1 1 |
50 63 8 20 |
242.5000 242.0000 241.5000 241.0000 |
245.5000 246.0000 246.5000 247.0000 |
105 30 35 43 |
1 2 2 4 |
|
| PLAZACNTR |
1,5560 |
10:41 |
200 |
1.54 |
-2.63 % |
1 |
1.5400 |
1.5560 |
23 |
10 |
16 |
[+] |
| PLZ |
1.54 1.56 |
1.3860 1.6900 |
10:22 10:22 10:22 09:29
|
188 411 401 10
|
1,5560 1,5540 1,5500 1,5500
|
4 1 1 1 |
23869 600 250 30 |
1.5380 1.5360 1.5300 1.5240 |
1.5580 1.5600 1.5680 1.5700 |
1233 411 411 411 |
3 1 1 1 |
|
| POINTGROUP |
2,0000 |
09:38 |
6 |
1.99 |
4.71 % |
1208 |
1.9900 |
2.0000 |
3890 |
4 |
8 |
[+] |
| PGM |
1.99 2.00 |
1.7950 2.1800 |
09:16 09:06 09:00 09:00
|
4 3792 8 1
|
2,0000 1,9900 1,9900 1,9900
|
2 1 2 1 |
2 3939 5969 10 |
1.9150 1.9100 1.8900 1.8650 |
2.1200 2.2800 2.2900 2.3000 |
303 586 720 2143 |
1 1 1 1 |
|
| POLENERGIA |
49,9500 |
10:54 |
1 |
50.30 |
-0.10 % |
654 |
50.0000 |
50.5000 |
10 |
1 |
38 |
[+] |
| PEP |
49.95 50.90 |
45.3000 55.3000 |
10:54 10:54 10:54 10:54
|
1 8 1 8
|
49,9500 50,3000 50,3000 50,3000
|
1 1 1 1 |
30 252 307 253 |
49.8000 49.6500 49.5500 49.5000 |
50.6000 50.7000 50.8000 50.9000 |
8 20 52 316 |
1 1 3 5 |
|
| POLICE |
7,9200 |
10:57 |
250 |
7.74 |
0.76 % |
793 |
7.8400 |
7.9200 |
219 |
4 |
33 |
[+] |
| PCE |
7.74 7.94 |
6.9800 8.5000 |
10:56 10:14 10:13 10:13
|
700 1 800 500
|
7,9200 7,9400 7,7600 7,7600
|
1 1 2 2 |
150 1000 208 386 |
7.7800 7.7600 7.7400 7.7200 |
7.9400 7.9600 7.9800 8.0000 |
58 486 2089 1282 |
2 1 4 5 |
|
| POLIMEXMS |
8,0000 |
11:03 |
9260 |
8.05 |
-0.62 % |
5042 |
8.0000 |
8.0200 |
2904 |
177 |
1 419 |
[+] |
| PXM |
7.90 8.10 |
7.2450 8.8550 |
11:03 11:03 11:00 11:00
|
1 260 400 155
|
8,0250 8,0250 8,0200 8,0200
|
1 1 1 3 |
2862 5597 1 521 |
7.9650 7.9600 7.9550 7.9500 |
8.0250 8.0350 8.0400 8.0450 |
415 520 2148 1159 |
1 1 3 2 |
|
| POLTREG |
18,5000 |
11:06 |
600 |
19.90 |
-7.04 % |
50 |
18.4500 |
18.8500 |
36 |
21 |
397 |
[+] |
| PTG |
18.35 19.90 |
17.9500 21.8000 |
10:50 10:50 10:50 10:50
|
12 22 78 12
|
18,3500 18,4500 18,4500 18,4500
|
1 7 3 1 |
500 622 183 88 |
18.4000 18.3500 18.3000 18.2500 |
18.9000 19.0000 19.1000 19.2000 |
200 150 144 100 |
1 1 1 1 |
|
| POLWAX |
0,9600 |
10:42 |
1440 |
0.98 |
-2.04 % |
60 |
0.9600 |
0.9780 |
775 |
2 |
2 |
[+] |
| PWX |
0.96 0.98 |
0.8820 1.0750 |
10:17 09:00 16:49 16:49
|
83 102 88 12
|
0,9780 0,9780 0,9800 0,9640
|
1 4 2 1 |
12 10434 1015 11 |
0.9580 0.9500 0.9480 0.9460 |
0.9800 0.9820 0.9840 0.9880 |
5459 5233 536 10271 |
1 2 2 2 |
|
| PRAGMAINK |
3,1400 |
10:33 |
300 |
0.00 |
0.00 % |
2420 |
3.1200 |
3.1400 |
163 |
0 |
0 |
[+] |
| PRI |
0.00 0.00 |
2.8400 3.4400 |
09:24 09:24 09:24 09:24
|
45 20 20 20
|
3,2000 3,2000 3,2000 3,2000
|
1 1 1 1 |
200 500 100 200 |
3.1000 3.0800 3.0600 3.0400 |
3.2600 3.3000 3.3200 3.3400 |
2310 20 100 57 |
1 1 1 1 |
|
| PROCHEM |
24,1000 |
09:00 |
1 |
24.10 |
0.00 % |
98 |
23.4000 |
24.1000 |
48 |
0 |
0 |
[+] |
| PRM |
24.10 24.10 |
21.7000 26.5000 |
13:42 12:49 09:00 13:32
|
1 10 1 1
|
24,1000 23,4000 24,6000 24,2000
|
1 1 1 1 |
100 325 100 60 |
23.2000 23.1000 22.9000 22.3000 |
24.2000 24.6000 24.7000 24.9000 |
310 24 318 67 |
1 1 1 1 |
|
| PROJPRZEM |
17,5000 |
09:00 |
1 |
17.50 |
1.45 % |
44 |
17.0500 |
17.2500 |
212 |
0 |
0 |
[+] |
| PJP |
17.50 17.50 |
15.7500 19.2500 |
16:38 16:37 16:37 13:39
|
10 93 12 1
|
17,2500 17,2500 17,2000 16,9000
|
1 1 2 1 |
7 200 544 100 |
16.9000 16.7500 16.7000 16.6500 |
17.4000 17.4500 17.5000 17.6000 |
432 435 9 199 |
1 1 1 1 |
|
| PROTEKTOR |
1,2620 |
11:06 |
12 |
1.25 |
1.28 % |
1022 |
1.2600 |
1.2740 |
754 |
42 |
53 |
[+] |
| PRT |
1.23 1.29 |
1.1220 1.3700 |
11:02 10:44 10:44 10:44
|
2000 1049 1000 22
|
1,2700 1,2900 1,2880 1,2880
|
1 2 1 2 |
811 1020 2712 46 |
1.2520 1.2500 1.2480 1.2420 |
1.2760 1.2780 1.2800 1.2900 |
1700 9 5860 8951 |
1 5 1 1 |
|
| PTWP |
125,0000 |
10:26 |
8 |
125.00 |
0.00 % |
24 |
125.0000 |
129.0000 |
25 |
0 |
2 |
[+] |
| PTW |
125.00 126.00 |
112.5000 137.5000 |
10:26 10:26 10:25 09:00
|
1 1 1 4
|
126,0000 126,0000 126,0000 125,0000
|
3 3 2 3 |
80 40 21 7 |
124.0000 122.0000 121.0000 120.0000 |
129.5000 130.0000 130.5000 132.5000 |
67 394 2 244 |
3 4 1 1 |
|
| PULAWY |
46,6000 |
11:06 |
6 |
47.80 |
0.65 % |
83 |
46.6000 |
47.5000 |
400 |
0 |
7 |
[+] |
| ZAP |
46.60 47.80 |
43.1000 52.4000 |
11:00 09:32 09:11 09:01
|
1 1 16 10
|
46,6000 46,6000 47,7000 46,6000
|
1 1 2 1 |
1 40 165 164 |
46.4000 46.2000 46.1000 46.0000 |
47.6000 47.7000 47.8000 47.9000 |
400 50 187 50 |
3 1 5 1 |
|
| PURE |
1,8500 |
11:02 |
21 |
1.90 |
-2.63 % |
979 |
1.8500 |
1.8680 |
1125 |
35 |
64 |
[+] |
| PUR |
1.84 1.90 |
1.7100 2.0900 |
11:01 11:01 11:01 10:56
|
1000 500 3479 19
|
1,8500 1,8500 1,8500 1,8720
|
5 2 1 1 |
2562 2637 1500 1500 |
1.8480 1.8460 1.8440 1.8420 |
1.8700 1.8740 1.8760 1.8860 |
1400 1490 3512 1159 |
1 1 1 1 |
|
| PZU |
65,0000 |
11:08 |
13 |
65.30 |
-0.46 % |
836 |
65.0000 |
65.0400 |
523 |
206 |
13 392 |
[+] |
| PZU |
64.72 65.32 |
58.7800 71.8200 |
11:07 11:07 11:07 11:07
|
31 32 91 6
|
65,0000 65,0400 65,0400 65,0400
|
4 5 6 5 |
700 643 1991 717 |
64.9800 64.9600 64.9400 64.9200 |
65.0600 65.0800 65.1000 65.1200 |
514 1643 1711 643 |
5 7 5 4 |
|
| QNATECHNO |
46,5000 |
11:05 |
1 |
46.90 |
-1.06 % |
37 |
46.5000 |
47.5000 |
22 |
1 |
70 |
[+] |
| QNA |
46.50 49.00 |
42.3000 51.4000 |
11:05 11:05 11:05 10:58
|
33 28 7 43
|
46,5000 47,0000 47,3000 47,3000
|
1 1 1 1 |
50 4 50 4 |
46.4000 46.3000 46.2000 46.1000 |
47.6000 47.7000 47.8000 47.9000 |
33 170 64 221 |
1 1 1 2 |
|
| QUERCUS |
12,6000 |
11:01 |
500 |
12.46 |
0.80 % |
902 |
12.6000 |
12.6400 |
50 |
6 |
76 |
[+] |
| QRS |
12.46 12.64 |
11.2200 13.7000 |
10:53 10:49 10:49 10:44
|
32 1420 280 50
|
12,6000 12,6400 12,6400 12,6400
|
1 1 4 2 |
120 670 16 756 |
12.5800 12.5000 12.4800 12.4600 |
12.6600 12.7000 12.7200 12.8000 |
9 440 490 370 |
1 2 2 3 |
|
| RAFAMET |
58,5000 |
09:36 |
15 |
59.90 |
-2.34 % |
36 |
58.5000 |
58.6000 |
25 |
0 |
6 |
[+] |
| RAF |
58.50 59.90 |
54.0000 65.8000 |
09:24 09:23 09:11 16:44
|
30 50 1 2
|
59,0000 59,0000 59,9000 59,9000
|
1 2 1 1 |
30 33 135 20 |
58.2000 58.0000 57.4000 57.3000 |
58.8000 59.0000 59.3000 59.8000 |
70 267 145 20 |
1 2 1 1 |
|
| RAINBOW |
140,4000 |
11:07 |
250 |
140.30 |
-0.71 % |
36 |
140.1000 |
140.6000 |
100 |
10 |
1 402 |
[+] |
| RBW |
140.00 141.20 |
126.3000 154.3000 |
11:07 11:07 11:05 11:05
|
1 10 39 31
|
140,5000 140,5000 140,4000 140,4000
|
2 2 3 1 |
338 140 98 58 |
140.0000 139.9000 139.8000 139.7000 |
140.7000 140.8000 140.9000 141.0000 |
35 755 131 511 |
1 2 2 3 |
|
| RANKPROGR |
4,6700 |
11:07 |
500 |
4.67 |
2.30 % |
715 |
4.6800 |
4.6850 |
400 |
4 |
21 |
[+] |
| RNK |
4.46 4.67 |
4.2050 5.1300 |
11:07 11:07 11:07 11:07
|
10 275 225 1988
|
4,6700 4,6650 4,6650 4,6550
|
1 1 2 1 |
298 443 2111 500 |
4.4850 4.4700 4.4600 4.4500 |
4.7100 4.7150 4.7550 4.7600 |
710 915 1500 400 |
1 2 1 1 |
|
| RAWLPLUG |
14,2000 |
10:22 |
51 |
14.30 |
-0.70 % |
49 |
14.2000 |
14.2500 |
50 |
0 |
1 |
[+] |
| RWL |
14.20 14.30 |
12.9000 15.7000 |
09:00 17:00 17:00 15:58
|
10 30 30 160
|
14,3000 14,3000 14,3000 14,3000
|
2 3 4 1 |
103 403 667 100 |
14.1000 14.0500 14.0000 13.9500 |
14.3000 14.5000 14.7000 14.8000 |
1738 1561 511 1169 |
1 1 1 5 |
|
| RELPOL |
5,6000 |
10:47 |
209 |
5.62 |
-2.44 % |
791 |
5.6000 |
5.6800 |
1009 |
1 |
7 |
[+] |
| RLP |
5.60 5.62 |
5.0600 6.1800 |
10:47 10:41 10:41 10:41
|
379 121 20 10
|
5,6000 5,6000 5,6000 5,6000
|
1 3 2 2 |
417 1515 1010 30 |
5.5800 5.5600 5.5400 5.5200 |
5.7000 5.7400 5.7600 5.8000 |
10 10 50 20 |
1 1 1 2 |
|
| REMAK |
10,3500 |
09:04 |
1 |
10.35 |
0.00 % |
20 |
9.9600 |
10.3500 |
879 |
0 |
0 |
[+] |
| RMK |
10.35 10.35 |
9.3200 11.3500 |
09:00 17:00 17:00 16:22
|
2 1 4 118
|
10,3500 10,3500 10,3500 10,1000
|
1 1 2 1 |
130 757 628 131 |
9.9400 9.9200 9.8400 9.8200 |
10.4000 10.4500 10.5000 10.6000 |
722 48 50 146 |
1 1 1 1 |
|
| RENDER |
75,4000 |
09:47 |
18 |
76.20 |
-2.84 % |
96 |
75.4000 |
78.0000 |
100 |
0 |
8 |
[+] |
| RND |
75.40 76.20 |
68.6000 83.8000 |
09:47 09:47 09:47 09:47
|
32 1 20 23
|
75,6000 75,8000 75,8000 76,0000
|
2 2 1 1 |
49 41 30 30 |
75.2000 75.0000 74.8000 74.6000 |
78.6000 78.8000 79.0000 79.2000 |
21 15 72 125 |
2 1 1 2 |
|
| ROPCZYCE |
24,7000 |
10:25 |
4 |
24.80 |
-0.40 % |
16 |
24.7000 |
25.0000 |
250 |
0 |
3 |
[+] |
| RPC |
24.70 24.80 |
22.4000 27.2000 |
10:25 10:07 09:00 16:07
|
96 4 7 99
|
24,7000 24,7000 24,8000 24,8000
|
1 1 2 1 |
67 202 140 315 |
24.6000 24.5000 24.4000 24.3000 |
25.1000 25.2000 25.3000 25.4000 |
60 10 200 97 |
2 1 3 1 |
|
| RYVU |
17,7400 |
11:05 |
80 |
17.96 |
0.23 % |
103 |
17.7400 |
17.7800 |
10 |
20 |
358 |
[+] |
| RVU |
17.66 17.98 |
16.1800 19.7400 |
11:04 11:04 10:58 10:58
|
194 10 1 20
|
17,7000 17,6600 17,6600 17,6800
|
4 2 7 2 |
551 302 946 208 |
17.6400 17.6200 17.6000 17.5800 |
17.8000 17.8400 17.8600 17.8800 |
296 300 1 205 |
3 2 1 2 |
|
| SANOK |
21,6000 |
10:12 |
50 |
21.70 |
-0.46 % |
115 |
21.4000 |
21.6000 |
657 |
2 |
39 |
[+] |
| SNK |
21.30 21.70 |
19.5500 23.8000 |
09:57 09:57 09:55 09:42
|
361 43 20 20
|
21,5000 21,5000 21,4000 21,4000
|
7 5 3 5 |
654 862 413 505 |
21.3000 21.2000 21.1000 21.0000 |
21.7000 21.8000 21.9000 22.0000 |
1167 656 270 3139 |
7 3 1 4 |
|
| SANTANDER |
45,6050 |
09:47 |
198 |
45.61 |
0.00 % |
10000 |
45.1850 |
45.6050 |
100 |
1 |
33 |
[+] |
| SAN |
45.61 45.61 |
41.0450 50.1600 |
09:47 09:01 09:01 09:00
|
120 110 292 8
|
45,6050 45,6050 45,6050 45,6050
|
1 1 2 1 |
5000 11 107 80 |
45.1800 43.3000 42.5000 39.8000 |
45.9550 46.0000 46.3500 46.4000 |
5000 182 44 5 |
1 3 1 1 |
|
| SANWIL |
1,3200 |
16:22 |
159 |
0.00 |
0.00 % |
641 |
1.3200 |
1.3350 |
3000 |
0 |
0 |
[+] |
| SNW |
0.00 0.00 |
1.1900 1.4500 |
16:22 14:48 14:48 09:44
|
150 75 798 50
|
1,3200 1,3250 1,3250 1,3250
|
1 1 3 5 |
500 996 11050 10291 |
1.3100 1.3000 1.2950 1.2900 |
1.3400 1.3450 1.3500 1.3600 |
1020 180 20 468 |
2 1 1 1 |
|
| SCANWAY |
389,0000 |
11:07 |
5 |
385.00 |
1.04 % |
1 |
387.0000 |
389.0000 |
69 |
5 |
2 089 |
[+] |
| SCW |
373.00 390.00 |
347.0000 423.0000 |
11:05 11:05 11:05 11:05
|
19 1 6 4
|
390,0000 390,0000 388,0000 388,0000
|
2 2 2 1 |
26 117 310 1 |
386.0000 385.0000 384.0000 383.0000 |
390.0000 391.0000 392.0000 393.0000 |
208 50 197 53 |
2 1 2 2 |
|
| SCPFL |
117,6000 |
11:07 |
6 |
117.20 |
0.51 % |
93 |
117.2000 |
117.8000 |
45 |
0 |
5 |
[+] |
| SCP |
117.00 117.60 |
105.6000 128.8000 |
11:07 11:07 10:53 10:53
|
4 2 2 10
|
117,6000 117,6000 117,6000 117,6000
|
1 1 1 1 |
10 62 12 5 |
117.0000 116.8000 116.0000 115.6000 |
118.0000 118.2000 119.2000 120.0000 |
143 86 37 15 |
1 3 1 1 |
|
| SECOGROUP |
36,4000 |
09:00 |
7 |
36.40 |
1.11 % |
5 |
36.0000 |
36.2000 |
88 |
0 |
0 |
[+] |
| SWG |
36.40 36.40 |
32.8000 40.0000 |
12:05 10:54 09:00 12:47
|
900 2 5 2
|
36,0000 36,0000 36,4000 36,4000
|
1 1 1 1 |
1 56 50 220 |
35.8000 35.6000 35.2000 35.0000 |
36.4000 37.2000 38.0000 38.2000 |
392 5 508 100 |
4 1 2 1 |
|
| SEKO |
11,3500 |
10:46 |
126 |
11.45 |
-0.44 % |
63 |
11.3500 |
11.4000 |
503 |
1 |
15 |
[+] |
| SEK |
11.35 11.50 |
10.3500 12.5500 |
10:11 10:05 10:05 09:59
|
30 260 47 3
|
11,3500 11,4500 11,4500 11,4500
|
1 1 4 5 |
426 1418 908 914 |
11.2500 11.2000 11.1500 11.1000 |
11.4500 11.5000 11.5500 11.6000 |
130 3475 719 1745 |
1 5 3 7 |
|
| SELENAFM |
49,0000 |
11:07 |
1 |
48.80 |
0.62 % |
81 |
48.8000 |
49.0000 |
265 |
1 |
35 |
[+] |
| SEL |
48.60 49.00 |
44.0000 53.6000 |
11:05 11:05 10:58 10:58
|
40 60 6 85
|
48,8000 48,8000 48,8000 48,8000
|
1 2 1 2 |
9 70 1 205 |
48.6000 48.5000 48.3000 48.1000 |
49.1000 49.2000 49.3000 49.5000 |
8 246 35 100 |
1 2 1 1 |
|
| SELVITA |
30,5500 |
10:57 |
28 |
30.50 |
0.16 % |
31 |
30.4500 |
30.6000 |
351 |
2 |
74 |
[+] |
| SLV |
30.20 30.70 |
27.4500 33.5500 |
10:57 10:55 10:55 10:37
|
30 28 30 13
|
30,5500 30,5000 30,5000 30,4000
|
2 1 1 6 |
377 100 40 1160 |
30.4000 30.3000 30.2500 30.2000 |
30.9000 31.0000 31.0500 31.1500 |
100 182 102 440 |
1 3 2 1 |
|
| SFINKS |
0,4900 |
10:36 |
5400 |
0.51 |
-2.78 % |
3840 |
0.4900 |
0.4990 |
4500 |
27 |
13 |
[+] |
| SFS |
0.49 0.51 |
0.4630 0.5640 |
10:36 10:36 10:27 10:27
|
500 100 1520 5000
|
0,4910 0,4920 0,4900 0,4910
|
1 1 2 1 |
5000 7000 8450 5200 |
0.4850 0.4840 0.4820 0.4810 |
0.5020 0.5040 0.5060 0.5080 |
5000 9613 1276 4500 |
1 3 3 1 |
|
| SHOPER |
44,7000 |
11:02 |
200 |
45.45 |
-0.67 % |
83 |
44.5500 |
44.8500 |
7 |
4 |
185 |
[+] |
| SHO |
44.50 45.50 |
40.9500 49.9500 |
11:02 11:01 10:59 10:59
|
500 1 42 26
|
44,7000 44,8500 44,9000 45,0500
|
2 1 1 1 |
268 2 490 20 |
44.5000 44.4000 44.3500 44.3000 |
45.0000 45.1000 45.1500 45.2500 |
400 20 244 429 |
1 1 1 1 |
|
| SILVANO |
5,1000 |
10:01 |
22 |
5.00 |
-3.04 % |
582 |
4.9200 |
5.1000 |
71 |
1 |
5 |
[+] |
| SFG |
5.00 5.26 |
4.5000 5.5000 |
10:01 09:55 09:54 09:14
|
78 211 300 70
|
5,0000 5,0000 5,0000 5,0000
|
1 1 1 1 |
406 100 1650 5 |
4.9000 4.8600 4.8500 4.8300 |
5.1800 5.2600 5.2800 5.3000 |
211 670 406 386 |
1 2 2 1 |
|
| SIMFABRIC |
1,5420 |
09:43 |
1000 |
1.54 |
-1.78 % |
706 |
1.5320 |
1.5600 |
1171 |
1 |
2 |
[+] |
| SIM |
1.54 1.54 |
1.3880 1.6960 |
15:30 15:30 14:22 12:55
|
50 800 49 50
|
1,5700 1,5400 1,5780 1,5740
|
1 2 2 3 |
1000 1594 550 1741 |
1.5220 1.5200 1.5100 1.5020 |
1.5620 1.5640 1.5760 1.5780 |
1000 1000 30 200 |
1 1 1 1 |
|
| SKARBIEC |
33,5000 |
10:54 |
68 |
33.50 |
-0.59 % |
61 |
32.9000 |
33.5000 |
1684 |
0 |
4 |
[+] |
| SKH |
32.80 33.50 |
30.2000 36.8000 |
09:56 09:43 09:15 17:00
|
1 40 23 28
|
33,5000 32,8000 33,5000 33,7000
|
2 2 2 3 |
210 262 535 206 |
32.8000 32.7000 32.6000 32.5000 |
33.8000 34.0000 34.3000 34.4000 |
216 150 320 100 |
1 1 2 2 |
|
| SKYLINE |
1,6800 |
10:58 |
1 |
1.60 |
0.00 % |
6747 |
1.5800 |
1.6800 |
4465 |
6 |
9 |
[+] |
| SKL |
1.60 1.68 |
1.4400 1.7600 |
10:57 10:57 09:31 09:53
|
1000 200 4554 408
|
1,6000 1,6100 1,6000 1,6800
|
1 1 1 1 |
3000 831 288 10 |
1.5300 1.5000 1.4300 1.4200 |
1.6900 1.7900 1.8000 1.8800 |
3000 5000 380 690 |
1 1 1 1 |
|
| SNIEZKA |
93,2000 |
11:01 |
1 |
93.00 |
0.87 % |
8 |
93.2000 |
93.6000 |
58 |
1 |
115 |
[+] |
| SKA |
92.40 93.80 |
83.8000 102.0000 |
11:00 11:00 10:58 10:58
|
1 1 22 37
|
93,6000 93,6000 93,2000 93,2000
|
1 1 1 2 |
55 55 25 90 |
93.0000 92.8000 92.6000 92.4000 |
93.8000 94.0000 94.2000 94.4000 |
136 132 233 34 |
4 4 2 1 |
|
| SONEL |
14,9000 |
10:52 |
10 |
14.70 |
1.02 % |
265 |
14.8000 |
14.9000 |
266 |
0 |
3 |
[+] |
| SON |
14.65 14.90 |
13.2500 16.1500 |
10:33 09:53 09:35 09:35
|
4 4 25 10
|
14,8500 14,8500 14,6500 14,6500
|
1 2 2 4 |
25 11 60 560 |
14.6500 14.6000 14.5500 14.5000 |
14.9500 15.0000 15.1000 15.1500 |
220 882 100 85 |
2 3 1 3 |
|
| SOPHARMA |
7,3000 |
16:46 |
200 |
0.00 |
0.00 % |
195 |
6.6000 |
7.9200 |
89 |
0 |
0 |
[+] |
| SPH |
0.00 0.00 |
6.5800 8.0200 |
16:46 16:46 15:50 13:57
|
83 175 185 42
|
7,2800 7,2000 7,0000 7,0000
|
1 1 1 1 |
109 56 2000 2000 |
6.1200 6.1000 6.0400 6.0200 |
7.9400 8.0000 8.1400 8.4000 |
77 1951 425 82 |
1 2 1 1 |
|
| SPYROSOFT |
440,0000 |
10:51 |
1 |
432.00 |
2.33 % |
1 |
437.0000 |
445.0000 |
3 |
1 |
430 |
[+] |
| SPR |
432.00 470.00 |
389.0000 475.0000 |
10:47 10:45 10:44 10:36
|
10 89 10 31
|
440,0000 435,0000 435,0000 435,0000
|
1 2 1 1 |
9 28 1 2 |
436.0000 435.0000 434.0000 433.0000 |
446.0000 447.0000 448.0000 449.0000 |
5 15 19 13 |
1 1 2 2 |
|
| STALEXP |
3,1500 |
11:02 |
34 |
3.13 |
0.96 % |
1658 |
3.1450 |
3.1500 |
11850 |
104 |
326 |
[+] |
| STX |
3.13 3.15 |
2.8200 3.4400 |
10:57 10:55 10:55 10:51
|
200 10 6 53
|
3,1400 3,1500 3,1500 3,1500
|
3 1 5 1 |
1835 1000 6382 2000 |
3.1400 3.1350 3.1300 3.1250 |
3.1600 3.1650 3.1700 3.1750 |
23638 2720 9270 2001 |
10 2 7 2 |
|
| STALPROD |
242,0000 |
11:01 |
4 |
244.00 |
-1.22 % |
171 |
242.0000 |
243.0000 |
20 |
0 |
11 |
[+] |
| STP |
242.00 244.00 |
220.0000 268.0000 |
11:01 09:57 09:23 09:23
|
11 20 8 1
|
242,0000 243,0000 243,0000 244,0000
|
9 9 4 3 |
283 196 67 64 |
241.0000 240.0000 239.0000 238.0000 |
244.0000 245.0000 246.0000 248.0000 |
8 144 299 53 |
1 2 1 3 |
|
| STALPROFI |
9,5000 |
10:51 |
45 |
9.52 |
-0.21 % |
10 |
9.4600 |
9.5000 |
55 |
1 |
7 |
[+] |
| STF |
9.50 9.52 |
8.5800 10.4500 |
10:51 10:03 09:50 09:44
|
80 15 250 10
|
9,5000 9,5000 9,5000 9,5200
|
3 3 4 1 |
451 658 352 211 |
9.4200 9.4000 9.3800 9.3600 |
9.5200 9.5400 9.5600 9.5800 |
503 1227 1431 448 |
3 5 6 3 |
|
| STAPORKOW |
4,7800 |
09:00 |
80 |
4.78 |
-0.42 % |
280 |
4.7200 |
4.7600 |
168 |
0 |
0 |
[+] |
| ZUK |
4.78 4.78 |
4.3200 5.2500 |
15:07 13:12 13:12 11:40
|
2 1600 7 10
|
4,8000 4,8000 4,8200 4,8200
|
2 1 2 1 |
1210 1778 5285 281 |
4.7000 4.6800 4.6600 4.6400 |
4.7800 4.8000 4.8400 4.8600 |
920 1598 1222 1150 |
1 1 1 2 |
|
| SUNEX |
2,8200 |
10:50 |
1 |
2.83 |
1.81 % |
100 |
2.7950 |
2.8200 |
1252 |
0 |
1 |
[+] |
| SNX |
2.77 2.83 |
2.5500 3.1100 |
10:50 10:44 09:41 09:41
|
2 1 6 2
|
2,8150 2,8100 2,7650 2,7700
|
1 1 2 1 |
400 4 147 500 |
2.7900 2.7800 2.7750 2.7700 |
2.8250 2.8300 2.8400 2.8450 |
719 937 719 500 |
1 2 3 1 |
|
| SYGNITY |
75,3000 |
11:04 |
2 |
76.90 |
-1.05 % |
160 |
74.7000 |
75.4000 |
44 |
2 |
178 |
[+] |
| SGN |
74.50 76.90 |
69.3000 84.5000 |
11:04 11:04 11:04 11:04
|
17 22 78 10
|
75,5000 75,5000 75,5000 74,5000
|
1 3 1 2 |
222 79 1 191 |
74.6000 74.5000 74.3000 74.1000 |
75.5000 75.7000 75.9000 76.0000 |
43 7 104 164 |
1 1 1 1 |
|
| SYNEKTIK |
285,0000 |
11:07 |
1 |
288.00 |
-0.49 % |
6 |
284.6000 |
285.0000 |
14 |
11 |
3 144 |
[+] |
| SNT |
284.40 289.00 |
259.2000 316.8000 |
11:07 11:07 11:07 11:07
|
3 3 1 25
|
285,0000 285,0000 284,6000 284,6000
|
4 4 8 5 |
35 31 183 108 |
284.4000 284.2000 284.0000 283.8000 |
285.4000 285.6000 285.8000 286.0000 |
95 68 234 300 |
4 3 3 3 |
|
| SYNTHAVERSE |
2,9200 |
11:07 |
276 |
2.91 |
0.00 % |
1223 |
2.9050 |
2.9200 |
724 |
9 |
26 |
[+] |
| SVE |
2.91 2.95 |
2.6150 3.1950 |
11:03 11:02 10:53 10:38
|
500 881 250 224
|
2,9400 2,9400 2,9300 2,9200
|
5 3 4 3 |
3437 428 423 2830 |
2.9000 2.8900 2.8850 2.8800 |
2.9400 2.9500 2.9600 2.9650 |
2119 2844 837 400 |
3 3 1 1 |
|
| TALEX |
18,9000 |
09:02 |
1 |
18.90 |
0.53 % |
284 |
18.4000 |
18.8000 |
102 |
0 |
0 |
[+] |
| TLX |
18.90 18.90 |
17.1000 20.6000 |
09:02 09:02 09:02 09:02
|
2 2 2 2
|
18,9000 18,9000 18,9000 18,9000
|
6 3 1 1 |
531 553 5 1 |
18.3000 18.2000 18.0000 17.7000 |
18.9000 19.0000 19.8000 19.9000 |
479 637 30 67 |
2 2 1 2 |
|
| TARCZYNSKI |
123,0000 |
09:37 |
1 |
123.50 |
-0.40 % |
1 |
121.5000 |
123.0000 |
61 |
0 |
1 |
[+] |
| TAR |
123.00 123.50 |
111.5000 135.5000 |
09:13 09:02 09:00 09:00
|
2 1 1 2
|
123,5000 123,5000 123,5000 123,5000
|
5 1 3 4 |
674 1 21 171 |
121.0000 120.0000 119.5000 119.0000 |
123.5000 124.0000 127.5000 128.0000 |
25 16 125 18 |
1 1 2 1 |
|
| TATRY MOUNTAIN |
80,5000 |
10:45 |
35 |
81.00 |
-6.94 % |
1 |
83.0000 |
85.0000 |
81 |
0 |
10 |
[+] |
| TMR |
80.50 81.00 |
73.0000 89.0000 |
10:45 10:32 10:31 14:43
|
50 20 15 1
|
80,5000 80,5000 81,0000 86,5000
|
2 1 1 1 |
9 28 2 17 |
80.0000 78.5000 77.0000 75.5000 |
86.5000 87.0000 88.0000 88.5000 |
69 88 111 50 |
1 1 1 1 |
|
| TAURONPE |
9,7380 |
11:08 |
262 |
9.66 |
1.35 % |
335 |
9.7380 |
9.7400 |
2225 |
862 |
8 396 |
[+] |
| TPE |
9.57 9.84 |
8.6940 10.6250 |
11:08 11:07 11:07 11:07
|
73 659 223 582
|
9,7380 9,7380 9,7460 9,7460
|
2 1 1 4 |
1583 513 2056 3384 |
9.7340 9.7320 9.7280 9.7200 |
9.7420 9.7440 9.7460 9.7480 |
414 1104 878 1710 |
2 2 3 1 |
|
| TENDERHUT |
5,9800 |
11:57 |
43 |
0.00 |
0.00 % |
40 |
5.8200 |
5.8400 |
40 |
0 |
0 |
[+] |
| THG |
0.00 0.00 |
5.4000 6.5600 |
11:57 11:57 09:34 09:34
|
49 8 2 2
|
5,9800 5,8000 5,8000 5,8000
|
1 1 1 2 |
8 40 40 42 |
5.7800 5.7600 5.7400 5.7000 |
5.9800 6.0000 6.0200 6.0400 |
57 320 1340 30 |
2 2 2 1 |
|
| TERMOREX |
0,7050 |
10:27 |
21 |
0.71 |
2.17 % |
500 |
0.6950 |
0.7050 |
341 |
0 |
0 |
[+] |
| TRR |
0.71 0.71 |
0.6350 0.7750 |
09:49 09:00 09:57 15:05
|
23 115 120 21
|
0,7050 0,7050 0,6900 0,6950
|
4 2 3 1 |
7119 515 11635 500 |
0.6900 0.6850 0.6800 0.6750 |
0.7100 0.7150 0.7200 0.7300 |
2187 6551 500 11668 |
2 3 1 4 |
|
| TESGAS |
1,9450 |
09:55 |
11 |
1.94 |
0.00 % |
187 |
1.9000 |
1.9450 |
1339 |
1 |
2 |
[+] |
| TSG |
1.90 1.95 |
1.7500 2.1300 |
09:55 09:28 09:28 09:02
|
139 1 1032 10
|
1,9400 1,9400 1,9000 1,9400
|
3 3 5 1 |
2403 1250 5237 500 |
1.8950 1.8900 1.8800 1.8750 |
1.9500 1.9550 1.9650 1.9700 |
5200 699 891 9732 |
1 1 1 2 |
|
| TEXT |
43,1600 |
11:07 |
5 |
42.90 |
0.61 % |
83 |
43.1000 |
43.2000 |
200 |
16 |
693 |
[+] |
| TXT |
42.72 43.46 |
38.6200 47.1800 |
11:07 11:07 11:05 11:04
|
5 2 5 5
|
43,1600 43,1000 43,1400 43,1400
|
1 1 4 2 |
7 46 285 290 |
43.0800 43.0200 43.0000 42.9600 |
43.2400 43.2600 43.2800 43.3000 |
504 4 420 91 |
1 1 1 1 |
|
| TORPOL |
69,9000 |
10:54 |
20 |
70.40 |
-1.13 % |
315 |
69.9000 |
70.4000 |
53 |
4 |
316 |
[+] |
| TOR |
69.90 71.10 |
63.4000 77.4000 |
10:51 10:51 10:51 10:50
|
130 10 10 431
|
69,9000 69,9000 69,9000 70,0000
|
2 2 1 3 |
14 81 10 67 |
69.8000 69.7000 69.6000 69.5000 |
70.6000 70.7000 70.8000 71.0000 |
76 74 87 556 |
1 2 2 4 |
|
| TOYA |
8,8000 |
11:03 |
15 |
8.94 |
-1.57 % |
1785 |
8.8000 |
8.8500 |
667 |
40 |
358 |
[+] |
| TOA |
8.79 8.94 |
8.0500 9.8300 |
11:03 11:00 10:59 10:56
|
500 510 7 470
|
8,8000 8,8300 8,8500 8,8000
|
1 1 2 3 |
10 2 800 1104 |
8.7900 8.7800 8.7600 8.7500 |
8.9000 8.9200 8.9400 8.9500 |
2912 166 298 262 |
3 1 1 1 |
|
| TRAKCJA |
3,8400 |
11:04 |
772 |
3.82 |
0.79 % |
241 |
3.8200 |
3.8400 |
210 |
21 |
80 |
[+] |
| TRK |
3.78 3.84 |
3.4400 4.2000 |
11:00 10:59 10:54 10:54
|
400 250 1000 494
|
3,8400 3,8300 3,8200 3,8200
|
2 2 3 3 |
504 10489 5217 854 |
3.8000 3.7850 3.7800 3.7750 |
3.8450 3.8500 3.8550 3.8600 |
1264 100 1000 1002 |
2 1 1 2 |
|
| TRANSPOL |
23,0000 |
11:07 |
1 |
24.10 |
-4.96 % |
150 |
22.7000 |
23.1000 |
106 |
12 |
291 |
[+] |
| TRN |
22.70 24.20 |
21.7000 26.5000 |
11:07 11:07 11:07 11:07
|
1 1 1 60
|
22,9000 22,9000 22,9000 22,7000
|
15 7 3 1 |
265 1871 220 2099 |
22.6000 22.5000 22.4000 22.3000 |
23.2000 23.3000 23.4000 23.6000 |
1043 400 2298 50 |
3 1 3 1 |
|
| TSGAMES |
91,8500 |
11:07 |
1 |
93.00 |
-1.61 % |
6 |
91.7000 |
91.8500 |
16 |
9 |
829 |
[+] |
| TEN |
91.60 93.30 |
83.7000 102.3000 |
11:07 11:07 11:03 11:03
|
7 7 1 5
|
91,8500 91,8500 91,8500 91,8500
|
3 1 4 2 |
156 15 190 16 |
91.6000 91.5500 91.5000 91.4500 |
91.9000 91.9500 92.0000 92.1500 |
447 15 500 15 |
2 1 1 1 |
|
| ULMA |
64,0000 |
09:02 |
2 |
64.00 |
0.79 % |
50 |
61.5000 |
64.0000 |
173 |
0 |
0 |
[+] |
| ULM |
64.00 64.00 |
58.0000 70.0000 |
09:17 09:08 16:44 16:44
|
119 1 1 2
|
63,5000 59,0000 63,5000 62,5000
|
1 1 1 2 |
130 117 176 29 |
61.0000 60.5000 60.0000 59.0000 |
64.5000 65.0000 66.0000 67.0000 |
583 75 40 168 |
2 1 1 2 |
|
| ULTGAMES |
14,5000 |
11:04 |
43 |
14.90 |
-2.68 % |
257 |
14.5000 |
14.8000 |
81 |
4 |
60 |
[+] |
| ULG |
14.30 14.90 |
13.4500 16.3500 |
11:04 11:04 10:44 09:26
|
657 300 7 50
|
14,5500 14,5500 14,8000 14,8500
|
1 2 2 3 |
1 90 1050 1330 |
14.3000 14.2500 14.2000 14.1000 |
14.8500 14.9000 15.1500 15.2000 |
930 1630 133 205 |
2 1 1 2 |
|
| UNIBEP |
14,0800 |
11:04 |
4 |
13.84 |
1.73 % |
407 |
13.8000 |
14.0800 |
95 |
2 |
23 |
[+] |
| UNI |
13.70 14.08 |
12.4600 15.2200 |
10:43 10:43 10:43 10:42
|
1 3 1 4
|
14,0800 14,0000 14,0000 14,0000
|
1 4 1 2 |
50 14 189 175 |
13.7800 13.7600 13.7400 13.7200 |
14.1000 14.1200 14.1800 14.2000 |
216 3 99 200 |
2 1 1 1 |
|
| UNICREDIT |
314,9000 |
09:00 |
10 |
314.90 |
0.00 % |
1000 |
310.2500 |
312.7000 |
1000 |
0 |
3 |
[+] |
| UCG |
314.90 314.90 |
283.4500 346.3500 |
15:35 14:23 14:22 14:19
|
5 50 50 20
|
314,9000 314,4500 314,4000 314,4000
|
1 1 1 0 |
1000 13 60 0 |
310.2000 296.0000 26.0000 0.0000 |
313.1000 315.0000 315.1000 330.0000 |
1000 5 35 136 |
1 1 1 3 |
|
| UNIMOT |
163,4000 |
11:03 |
4 |
161.60 |
1.36 % |
25 |
162.0000 |
163.4000 |
26 |
1 |
178 |
[+] |
| UNT |
160.80 165.00 |
145.6000 177.6000 |
10:44 10:44 10:33 10:33
|
1 5 20 1
|
163,4000 163,4000 163,0000 163,0000
|
1 1 2 2 |
7 178 75 71 |
161.8000 161.6000 161.4000 161.2000 |
164.0000 164.2000 164.8000 165.0000 |
11 20 35 596 |
1 1 2 2 |
|
| URTESTE |
43,3000 |
10:37 |
1 |
43.20 |
0.23 % |
1 |
43.0000 |
43.3000 |
438 |
0 |
2 |
[+] |
| URT |
41.80 43.30 |
38.9000 47.5000 |
10:36 09:13 09:13 09:13
|
10 1 1 1
|
42,0000 43,2000 43,2000 43,2000
|
1 1 1 3 |
5 24 1 229 |
42.1000 42.0000 41.9000 41.8000 |
43.4000 43.5000 43.9000 44.2000 |
17 12 20 12 |
1 1 1 1 |
|
| VERCOM |
134,8000 |
11:05 |
1 |
132.60 |
2.28 % |
37 |
134.2000 |
134.8000 |
23 |
5 |
603 |
[+] |
| VRC |
131.00 135.00 |
119.4000 145.8000 |
11:02 11:01 10:58 10:58
|
3 2 29 1
|
134,2000 134,8000 134,8000 134,8000
|
1 1 1 4 |
30 21 100 427 |
134.0000 133.8000 133.6000 132.8000 |
135.0000 135.4000 135.8000 136.0000 |
344 4 29 49 |
9 1 2 3 |
|
| VIGOSYS |
606,0000 |
11:03 |
1 |
610.00 |
-0.66 % |
24 |
592.0000 |
606.0000 |
23 |
0 |
138 |
[+] |
| VGO |
592.00 610.00 |
550.0000 670.0000 |
11:03 10:58 10:54 10:54
|
2 1 1 6
|
606,0000 606,0000 592,0000 594,0000
|
6 1 4 2 |
81 1 12 14 |
590.0000 588.0000 586.0000 584.0000 |
612.0000 614.0000 616.0000 618.0000 |
1 6 38 329 |
1 1 3 8 |
|
| VINDEXUS |
14,1500 |
09:00 |
162 |
14.15 |
-0.70 % |
1638 |
14.1500 |
14.2500 |
782 |
0 |
6 |
[+] |
| VIN |
14.15 14.15 |
12.7500 15.5500 |
09:00 09:00 16:13 16:07
|
211 27 14 2
|
14,1500 14,1500 14,2500 14,2500
|
4 3 4 3 |
2011 498 983 1171 |
14.1000 14.0500 14.0000 13.9000 |
14.4000 14.5000 14.5500 14.6000 |
213 682 334 722 |
2 1 2 4 |
|
| VIVID |
0,6400 |
11:03 |
38 |
0.63 |
0.47 % |
60 |
0.6390 |
0.6400 |
32812 |
12 |
8 |
[+] |
| VVD |
0.63 0.64 |
0.5670 0.6910 |
10:36 10:36 10:35 10:35
|
260 100 40 10
|
0,6400 0,6400 0,6390 0,6380
|
1 1 1 1 |
41 75 4078 1750 |
0.6300 0.6290 0.6230 0.6220 |
0.6420 0.6450 0.6470 0.6480 |
10 1590 391 1200 |
1 2 1 1 |
|
| VOTUM |
47,0500 |
11:03 |
20 |
47.35 |
-0.74 % |
78 |
47.0500 |
47.3000 |
34 |
2 |
103 |
[+] |
| VOT |
47.00 47.40 |
42.6500 52.0000 |
11:01 11:01 11:01 11:00
|
1 7 20 5
|
47,2000 47,2000 47,2000 47,0500
|
5 3 4 1 |
2471 62 478 70 |
47.0000 46.9500 46.9000 46.8000 |
47.3500 47.4000 47.4500 47.5000 |
40 239 890 1141 |
2 2 2 3 |
|
| VOXEL |
97,5000 |
11:06 |
1 |
98.50 |
-0.61 % |
316 |
97.0000 |
97.2000 |
20 |
4 |
371 |
[+] |
| VOX |
97.00 98.50 |
88.7000 108.2000 |
11:06 11:04 11:04 11:02
|
20 9 11 20
|
97,0000 97,0000 97,0000 97,0000
|
1 2 2 2 |
100 65 112 6 |
96.9000 96.8000 96.5000 96.2000 |
97.5000 97.8000 98.0000 98.1000 |
3 291 94 19 |
1 1 1 1 |
|
| VRGSA |
5,7000 |
10:49 |
9 |
5.70 |
-1.38 % |
3 |
5.6600 |
5.6800 |
497 |
28 |
158 |
[+] |
| VRG |
5.66 5.76 |
5.1400 6.2600 |
10:49 10:44 10:31 10:21
|
1 10 16 64
|
5,6800 5,7000 5,7000 5,7000
|
2 2 2 2 |
1974 4733 2000 1502 |
5.6400 5.6200 5.6000 5.5800 |
5.7000 5.7200 5.7600 5.7800 |
2145 4682 2346 930 |
2 3 2 2 |
|
| WARIMPEX |
2,3200 |
09:00 |
200 |
2.32 |
0.00 % |
500 |
2.3000 |
2.3200 |
2633 |
0 |
0 |
[+] |
| WXF |
2.32 2.32 |
2.0900 2.5500 |
16:33 16:33 16:17 13:57
|
33 134 48 166
|
2,3200 2,3200 2,2800 2,2700
|
2 3 2 6 |
1118 2028 2443 4715 |
2.2900 2.2700 2.2600 2.2500 |
2.3300 2.3500 2.3600 2.3700 |
680 2771 273 1000 |
1 3 1 1 |
|
| WASKO |
6,8200 |
11:05 |
137 |
6.58 |
3.65 % |
186 |
6.7800 |
6.8200 |
1863 |
32 |
214 |
[+] |
| WAS |
6.56 6.90 |
5.9400 7.2200 |
11:05 11:03 10:56 10:56
|
63 5 142 1
|
6,8200 6,7800 6,7400 6,7600
|
2 3 2 5 |
122 1117 629 760 |
6.7600 6.7400 6.7200 6.7000 |
6.8400 6.8600 6.8800 6.9200 |
737 751 342 1284 |
2 2 2 3 |
|
| WAWEL |
798,0000 |
11:06 |
1 |
800.00 |
1.27 % |
1 |
790.0000 |
800.0000 |
146 |
0 |
75 |
[+] |
| WWL |
788.00 800.00 |
720.0000 880.0000 |
10:29 10:26 10:26 10:18
|
10 7 3 1
|
800,0000 798,0000 798,0000 798,0000
|
3 2 2 3 |
58 3 6 34 |
788.0000 786.0000 784.0000 782.0000 |
804.0000 808.0000 810.0000 814.0000 |
11 1 80 16 |
2 1 3 1 |
|
| WIELTON |
5,7000 |
10:59 |
241 |
5.65 |
1.24 % |
709 |
5.6800 |
5.7000 |
1114 |
3 |
15 |
[+] |
| WLT |
5.65 5.70 |
5.0900 6.2100 |
10:59 10:59 10:59 10:53
|
7 2 20 20
|
5,7000 5,7000 5,7000 5,6800
|
2 5 5 3 |
6810 395 2658 661 |
5.6700 5.6600 5.6500 5.6400 |
5.7100 5.7200 5.7300 5.7400 |
20 414 25 15 |
1 4 2 3 |
|
| WIKANA |
7,9000 |
09:38 |
100 |
7.90 |
-1.25 % |
159 |
7.8500 |
7.9500 |
990 |
0 |
1 |
[+] |
| WIK |
7.90 7.95 |
7.1500 8.6500 |
09:25 09:18 09:18 09:18
|
50 1 10 5
|
7,9000 7,9000 7,9500 7,9000
|
1 1 2 2 |
995 450 2 4 |
7.6500 7.5000 7.1000 7.0500 |
8.0000 8.1000 8.2000 8.3000 |
3678 2473 415 700 |
5 3 1 2 |
|
| WIRTUALNA |
58,6000 |
10:56 |
100 |
58.60 |
0.00 % |
11037 |
58.5000 |
58.6000 |
36475 |
10 |
593 |
[+] |
| WPL |
58.50 58.60 |
52.8000 64.4000 |
10:54 10:51 10:36 10:31
|
4 48 100 48
|
58,6000 58,6000 58,5000 58,6000
|
11 1 1 8 |
22980 1000 100 988 |
58.4000 58.3000 58.1000 58.0000 |
58.7000 58.8000 58.9000 59.0000 |
395 771 269 1694 |
7 17 9 21 |
|
| WITTCHEN |
15,8000 |
11:03 |
63 |
15.83 |
-0.25 % |
109 |
15.8000 |
15.8300 |
198 |
2 |
26 |
[+] |
| WTN |
15.78 15.99 |
14.2500 17.4100 |
10:58 10:58 10:58 10:56
|
98 1 1 2
|
15,7800 15,7900 15,7900 15,8000
|
4 3 2 2 |
37 18 2 2 |
15.7800 15.7700 15.7600 15.7500 |
15.8800 15.8900 15.9000 15.9100 |
67 1 51 1 |
2 1 2 1 |
|
| WOODPCKR |
2,8700 |
10:51 |
65 |
2.86 |
-1.71 % |
935 |
2.8700 |
2.9400 |
5 |
0 |
1 |
[+] |
| WPR |
2.86 2.87 |
2.5800 3.1400 |
10:12 10:12 09:08 09:08
|
15 1 4 96
|
2,8600 2,8600 2,8600 2,8600
|
2 1 1 3 |
1411 3 1000 4060 |
2.8600 2.8500 2.8400 2.8200 |
2.9500 2.9600 2.9700 2.9900 |
3267 3265 520 5 |
3 3 1 1 |
|
| XPLUS |
2,7400 |
10:53 |
10 |
2.75 |
0.00 % |
477 |
2.6900 |
2.7400 |
813 |
1 |
1 |
[+] |
| XPL |
2.68 2.75 |
2.4800 3.0200 |
10:51 09:15 09:15 09:15
|
10 5 5 5
|
2,7400 2,7400 2,7400 2,7400
|
2 1 1 2 |
136 2840 100 144 |
2.6800 2.6600 2.6500 2.6400 |
2.7500 2.7600 2.7800 2.7900 |
48 200 3818 500 |
1 1 3 1 |
|
| XTB |
109,8000 |
11:07 |
2 |
110.00 |
-0.15 % |
225 |
109.6000 |
109.8000 |
155 |
68 |
7 536 |
[+] |
| XTB |
109.32 110.80 |
99.0000 121.0000 |
11:07 11:07 11:07 11:07
|
4 23 152 32
|
109,6000 109,8000 109,8200 109,8000
|
1 2 1 9 |
100 166 73 668 |
109.5800 109.5400 109.5200 109.5000 |
109.8600 109.8800 109.9000 109.9200 |
73 165 239 73 |
1 1 3 1 |
|
| XTPL |
58,9000 |
11:07 |
4 |
59.70 |
-1.34 % |
1 |
58.9000 |
59.2000 |
26 |
1 |
37 |
[+] |
| XTP |
57.80 60.10 |
53.8000 65.6000 |
11:04 11:04 11:04 11:04
|
49 1 50 5
|
59,0000 59,0000 59,0000 58,9000
|
1 2 1 2 |
21 11 188 12 |
58.6000 58.3000 58.2000 58.0000 |
59.3000 59.4000 59.7000 59.8000 |
5 100 9 50 |
1 1 2 1 |
|
| YARRL |
6,5600 |
11:08 |
2 |
6.58 |
0.61 % |
730 |
6.5600 |
6.5800 |
4012 |
1 |
5 |
[+] |
| YRL |
6.54 6.64 |
5.9400 7.2200 |
10:35 10:35 10:33 10:14
|
20 20 500 1
|
6,5800 6,5800 6,5800 6,6200
|
3 1 1 8 |
1103 2 2 1330 |
6.5400 6.5200 6.5000 6.4400 |
6.6000 6.6200 6.6400 6.6800 |
1000 1499 1910 1000 |
1 2 3 1 |
|
| ZABKA |
24,8300 |
11:08 |
13 |
24.80 |
0.12 % |
1239 |
24.8300 |
24.8400 |
3859 |
621 |
15 474 |
[+] |
| ZAB |
24.77 25.14 |
22.3200 27.2800 |
11:07 11:07 11:07 11:07
|
23 6 364 63
|
24,8300 24,8300 24,8300 24,8300
|
2 4 6 2 |
337 2141 1571 1097 |
24.8200 24.8100 24.8000 24.7900 |
24.8500 24.8600 24.8700 24.8800 |
214 1853 1575 997 |
1 4 3 3 |
|
| ZAMET |
0,8540 |
09:56 |
142 |
0.85 |
-1.61 % |
858 |
0.8540 |
0.8680 |
8839 |
0 |
0 |
[+] |
| ZMT |
0.85 0.87 |
0.7680 0.9360 |
09:08 09:00 17:00 17:00
|
128 50 1388 176
|
0,8680 0,8520 0,8680 0,8680
|
1 1 2 1 |
1410 61 2361 1500 |
0.8520 0.8480 0.8420 0.8400 |
0.8760 0.8780 0.8800 0.8840 |
1049 3069 8550 68 |
1 3 1 2 |
|
| ZEPAK |
19,0800 |
11:07 |
44 |
19.00 |
0.74 % |
26 |
19.0800 |
19.1000 |
1035 |
2 |
29 |
[+] |
| ZEP |
19.00 19.08 |
17.1000 20.9000 |
10:06 10:06 09:47 09:43
|
25 175 199 1
|
19,0000 19,0000 19,0200 19,0200
|
1 1 2 3 |
11 25 145 164 |
19.0400 19.0200 19.0000 18.9400 |
19.2200 19.2400 19.2600 19.3000 |
1 1 100 100 |
1 1 1 1 |
|
| ZREMB |
9,3000 |
11:03 |
108 |
9.40 |
-1.06 % |
22 |
9.2800 |
9.3400 |
16 |
8 |
72 |
[+] |
| ZRE |
9.25 9.42 |
8.4600 10.3400 |
11:03 10:54 10:54 10:54
|
1 16 10 20
|
9,3000 9,3800 9,3700 9,3500
|
2 2 3 1 |
79 331 392 220 |
9.2700 9.2600 9.2500 9.2400 |
9.3500 9.3600 9.3700 9.3800 |
350 191 10 35 |
1 1 1 1 |
|
| ZUE |
12,3500 |
10:33 |
160 |
12.35 |
-1.59 % |
107 |
12.3500 |
12.5000 |
157 |
0 |
3 |
[+] |
| ZUE |
12.35 12.35 |
11.1500 13.5500 |
10:15 10:01 09:12 17:00
|
40 10 33 532
|
12,3500 12,3500 12,3500 12,5500
|
1 1 5 4 |
100 500 2517 4945 |
12.2000 12.1500 12.1000 12.0500 |
12.5500 12.6000 12.6500 12.7000 |
1297 596 400 30 |
2 1 1 2 |
|