06MAGNA |
2.91 |
-0.67 % |
14:13:38 |
290 |
2.95 |
1 |
760 |
2.91 |
2.94 |
1710 |
1 |
6 |
17 |
[+] |
06N |
2.87 2.98 |
2.62 3.19 |
14:12:57 13:29:09 13:20:01 11:33:06
|
725 5 590 20
|
2.95 2.95 2.91 2.95
|
1 1 1 2 |
239 650 541 996 |
2.90 2.89 2.88 2.87 |
2.94 2.96 2.98 2.98 |
2000 2500 2322 500 |
1 2 2 1 |
|
08OCTAVA |
1.03 |
1.94 % |
13:54:45 |
1153 |
1.05 |
2 |
100470 |
1.03 |
1.05 |
1175 |
2 |
1 |
1 |
[+] |
08N |
1.03 1.05 |
0.93 1.13 |
09:33:04 09:26:30 09:00:00 09:00:00
|
8 2 8 5
|
1.03 1.03 1.03 1.03
|
2 1 2 1 |
2145 201 1496 2200 |
1.00 0.98 0.95 0.91 |
1.06 1.08 1.09 1.10 |
12750 6950 1888 7034 |
1 1 1 2 |
|
11B |
542.00 |
-1.66 % |
14:47:00 |
1 |
533.00 |
2 |
22 |
534.00 |
537.00 |
25 |
3 |
22 |
12,152 |
[+] |
11B |
532.00 547.00 |
487.80 596.00 |
14:43:42 14:43:42 14:30:17 14:28:28
|
13 8 9 3
|
533.00 533.00 534.50 534.50
|
1 2 1 4 |
22 20 1 116 |
533.50 533.00 532.50 532.00 |
537.50 538.00 539.00 539.50 |
16 200 164 42 |
2 2 4 2 |
|
4FUNMEDIA |
8.30 |
-3.66 % |
13:52:18 |
430 |
7.90 |
1 |
150 |
8.00 |
8.16 |
80 |
1 |
9 |
72 |
[+] |
4FM |
7.52 8.36 |
7.48 9.12 |
13:52:18 13:47:39 13:47:39 13:42:40
|
20 669 80 71
|
7.92 8.18 8.28 8.36
|
2 1 2 1 |
368 957 913 984 |
7.90 7.84 7.80 7.70 |
8.18 8.22 8.50 8.54 |
669 913 500 628 |
1 1 1 1 |
|
ABPL |
44.00 |
0.00 % |
14:48:52 |
40 |
44.00 |
4 |
47 |
43.90 |
44.00 |
69 |
1 |
8 |
350 |
[+] |
ABE |
44.00 45.00 |
39.60 48.40 |
14:33:32 14:33:32 14:33:32 14:33:32
|
400 16 25 100
|
44.00 44.00 44.00 44.00
|
1 1 1 1 |
22 45 111 111 |
43.80 43.70 43.50 43.40 |
44.30 44.40 44.50 44.60 |
111 100 436 50 |
1 1 3 1 |
|
ACAUTOGAZ |
36.60 |
-0.27 % |
14:24:18 |
990 |
36.60 |
3 |
864 |
36.60 |
36.90 |
1660 |
2 |
2 |
78 |
[+] |
ACG |
36.60 37.00 |
33.00 40.20 |
14:14:53 14:13:49 13:42:21 13:22:17
|
10 10 549 27
|
36.60 36.80 36.90 36.60
|
1 1 3 7 |
14 222 69 509 |
36.50 36.20 36.10 36.00 |
37.00 37.10 37.20 37.50 |
163 615 5 100 |
3 2 1 1 |
|
ACTION |
11.25 |
-2.67 % |
14:49:11 |
150 |
10.95 |
4 |
2939 |
10.95 |
11.05 |
662 |
1 |
93 |
1,030 |
[+] |
ACT |
10.90 11.50 |
10.15 12.35 |
14:47:56 14:46:15 14:46:15 14:46:15
|
100 329 200 200
|
11.00 10.90 10.95 10.95
|
9 2 12 1 |
33579 280 9102 698 |
10.90 10.85 10.80 10.75 |
11.10 11.15 11.20 11.25 |
1575 354 4303 3393 |
3 2 2 4 |
|
ADIUVO |
6.06 |
-5.61 % |
12:26:23 |
13 |
5.72 |
2 |
1507 |
5.74 |
5.98 |
1255 |
1 |
0 |
2 |
[+] |
ADV |
5.72 6.06 |
5.46 6.66 |
12:07:28 12:07:28 09:00:00 14:04:16
|
100 200 5 10
|
5.80 5.82 6.06 6.06
|
1 1 1 1 |
400 895 123 90 |
5.70 5.46 5.42 5.30 |
6.02 6.04 6.06 6.12 |
113 100 1379 150 |
2 1 1 1 |
|
AGORA |
7.08 |
-1.13 % |
14:42:54 |
100 |
7.00 |
1 |
300 |
6.96 |
7.02 |
150 |
1 |
8 |
55 |
[+] |
AGO |
7.00 7.16 |
6.38 7.78 |
14:42:54 14:09:53 14:09:53 13:58:22
|
85 100 100 5
|
7.02 7.00 7.00 7.06
|
1 2 3 3 |
200 260 3231 778 |
6.88 6.84 6.82 6.80 |
7.04 7.06 7.14 7.16 |
660 645 126 1595 |
1 2 2 2 |
|
AGROTON |
6.28 |
-4.78 % |
14:44:23 |
57 |
5.98 |
1 |
100 |
5.76 |
5.98 |
193 |
1 |
30 |
182 |
[+] |
AGT |
5.70 6.28 |
5.66 6.90 |
14:44:23 14:44:23 14:44:23 14:44:23
|
292 100 333 150
|
5.98 5.98 5.98 5.98
|
2 3 1 1 |
708 850 160 230 |
5.74 5.72 5.64 5.60 |
6.00 6.04 6.06 6.08 |
770 497 650 520 |
3 1 1 1 |
|
AIGAMES |
10.04 |
0.60 % |
14:03:07 |
244 |
10.10 |
1 |
34 |
10.06 |
10.10 |
230 |
2 |
15 |
148 |
[+] |
ALG |
9.64 10.10 |
9.04 11.04 |
14:03:07 13:58:01 13:58:01 13:58:01
|
91 9 800 121
|
10.10 10.10 10.10 10.10
|
1 1 1 1 |
750 60 20 100 |
10.00 9.98 9.90 9.80 |
10.26 10.30 10.36 10.38 |
338 1000 625 142 |
1 1 2 1 |
|
AILLERON |
15.50 |
0.65 % |
14:07:00 |
39 |
15.60 |
1 |
977 |
15.75 |
15.80 |
500 |
1 |
9 |
136 |
[+] |
ALL |
15.20 15.95 |
13.95 17.05 |
14:06:52 14:06:43 14:01:03 13:59:29
|
300 118 82 300
|
15.60 15.60 15.60 15.60
|
1 3 2 1 |
300 494 800 600 |
15.70 15.60 15.50 15.40 |
15.85 15.90 15.95 16.00 |
97 505 1313 3108 |
1 2 5 6 |
|
AIRWAY |
1.93 |
-4.70 % |
14:26:29 |
1000 |
1.86 |
1 |
200 |
1.86 |
1.87 |
360 |
1 |
174 |
329 |
[+] |
AWM |
1.80 1.93 |
1.74 2.12 |
14:26:29 14:26:12 14:26:12 14:26:12
|
500 500 3583 1500
|
1.86 1.86 1.86 1.87
|
1 1 1 2 |
299 200 200 1706 |
1.86 1.86 1.85 1.85 |
1.87 1.88 1.89 1.89 |
10674 1000 250 1100 |
1 1 1 1 |
|
ALIOR |
24.20 |
-0.17 % |
14:50:06 |
100 |
24.09 |
2 |
520 |
24.03 |
24.11 |
629 |
3 |
193 |
4,679 |
[+] |
ALR |
24.02 24.44 |
21.78 26.62 |
14:50:06 14:50:06 14:50:04 14:50:04
|
108 32 171 100
|
24.09 24.09 24.07 24.06
|
4 3 10 5 |
1061 860 3526 1707 |
24.02 24.01 24.00 23.99 |
24.13 24.15 24.16 24.17 |
116 941 2450 1000 |
1 4 3 1 |
|
ALLEGRO |
57.15 |
-0.66 % |
14:49:36 |
3 |
56.78 |
8 |
824 |
56.60 |
56.66 |
747 |
4 |
356 |
20,452 |
[+] |
ALE |
56.65 58.31 |
51.44 62.86 |
14:49:35 14:49:34 14:49:34 14:49:33
|
86 18 1 145
|
56.78 56.78 56.78 56.78
|
1 2 2 2 |
100 164 64 134 |
56.59 56.58 56.57 56.56 |
56.67 56.69 56.70 56.71 |
55 443 2734 173 |
1 1 1 1 |
|
ALTA |
1.65 |
0.00 % |
13:51:06 |
2475 |
1.61 |
1 |
4842 |
1.55 |
1.65 |
5266 |
3 |
7 |
11 |
[+] |
AAT |
1.61 1.65 |
1.49 1.82 |
13:18:04 12:56:00 12:18:18 10:39:59
|
400 50 2500 1000
|
1.61 1.65 1.64 1.63
|
1 1 1 1 |
1500 1650 400 1000 |
1.44 1.43 1.32 1.31 |
1.68 1.69 1.70 1.73 |
2000 1000 2050 2000 |
1 1 2 1 |
|
ALTUSTFI |
1.95 |
1.30 % |
09:05:21 |
10 |
1.95 |
1 |
522 |
1.90 |
1.94 |
4850 |
4 |
0 |
0 |
[+] |
ALI |
1.95 1.95 |
1.75 2.13 |
09:05:12 17:00:00 16:46:09 16:41:29
|
90 100 1 220
|
1.95 1.92 1.93 1.90
|
1 1 2 2 |
520 6110 1000 612 |
1.88 1.87 1.85 1.80 |
1.94 1.95 1.99 2.00 |
12945 23244 10224 600 |
7 7 3 1 |
|
ALUMETAL |
60.00 |
-0.33 % |
14:38:59 |
1 |
59.80 |
2 |
44 |
59.60 |
59.80 |
3 |
1 |
1 |
65 |
[+] |
AML |
59.40 60.00 |
54.00 66.00 |
13:11:25 13:11:14 13:11:14 12:03:51
|
41 25 17 18
|
59.40 59.60 59.60 59.60
|
4 1 3 2 |
961 44 200 75 |
59.40 59.20 59.00 58.80 |
60.00 60.40 61.00 62.00 |
2332 50 88 355 |
7 1 1 4 |
|
AMBRA |
21.30 |
2.83 % |
14:38:06 |
91 |
21.80 |
3 |
2560 |
21.70 |
21.80 |
122 |
1 |
21 |
465 |
[+] |
AMB |
21.20 22.00 |
19.20 23.40 |
14:35:37 14:33:54 14:33:54 14:31:45
|
112 18 4 96
|
21.80 21.80 21.80 21.80
|
6 5 5 2 |
1236 694 340 383 |
21.60 21.50 21.40 21.30 |
21.90 22.00 22.10 22.20 |
1505 7381 1150 265 |
7 9 2 3 |
|
AMICA |
146.00 |
0.68 % |
14:50:40 |
4 |
147.00 |
2 |
24 |
145.80 |
146.00 |
52 |
1 |
2 |
353 |
[+] |
AMC |
145.60 149.40 |
131.40 160.60 |
14:45:35 14:45:35 14:45:35 14:45:35
|
95 25 16 7
|
147.00 147.00 147.00 147.20
|
1 1 2 10 |
34 100 24 482 |
145.60 145.40 145.20 145.00 |
146.60 147.00 147.80 148.00 |
28 28 85 208 |
1 1 1 2 |
|
AMREST |
34.00 |
-1.00 % |
14:50:05 |
20 |
33.66 |
1 |
90 |
33.62 |
33.74 |
300 |
3 |
39 |
1,333 |
[+] |
EAT |
33.30 34.04 |
30.60 37.40 |
14:36:34 14:36:32 14:36:32 14:36:32
|
3 91 83 100
|
33.72 33.60 33.60 33.60
|
3 1 4 4 |
451 1000 1109 1528 |
33.60 33.54 33.52 33.50 |
33.82 33.84 33.86 33.88 |
1000 1000 271 2060 |
1 1 1 3 |
|
APATOR |
24.70 |
0.41 % |
14:45:43 |
70 |
24.40 |
3 |
133 |
24.40 |
24.50 |
716 |
2 |
27 |
675 |
[+] |
APT |
24.30 25.00 |
22.30 27.10 |
14:45:43 14:13:25 13:56:32 13:55:10
|
155 500 225 40
|
24.40 24.50 24.50 24.40
|
6 3 5 12 |
756 147 442 936 |
24.30 24.20 24.10 24.00 |
24.60 24.70 24.80 24.90 |
350 483 490 1103 |
1 3 3 5 |
|
APLISENS |
10.90 |
0.00 % |
13:55:40 |
645 |
11.20 |
1 |
100 |
11.00 |
11.20 |
100 |
1 |
2 |
22 |
[+] |
APN |
10.90 11.20 |
9.85 11.90 |
13:43:01 13:43:01 13:43:01 13:43:01
|
300 120 120 285
|
11.20 11.20 11.20 11.20
|
2 3 2 2 |
987 1750 965 294 |
10.90 10.80 10.70 10.60 |
11.30 11.40 11.50 11.60 |
225 1800 1554 2398 |
2 2 4 2 |
|
APSENERGY |
4.20 |
-1.19 % |
14:19:29 |
154 |
4.15 |
3 |
919 |
4.10 |
4.16 |
150 |
1 |
3 |
14 |
[+] |
APE |
4.06 4.20 |
3.78 4.62 |
14:19:13 13:17:42 13:13:09 12:53:05
|
2000 158 350 250
|
4.15 4.12 4.06 4.12
|
1 1 3 2 |
162 1857 1064 760 |
4.06 4.04 4.02 4.00 |
4.18 4.20 4.21 4.22 |
89 1821 685 2800 |
1 4 1 1 |
|
ARCHICOM |
22.50 |
0.00 % |
14:42:53 |
118 |
22.60 |
3 |
404 |
22.30 |
22.60 |
4298 |
2 |
2 |
50 |
[+] |
ARH |
22.40 22.90 |
20.30 24.70 |
14:39:32 14:36:26 14:34:46 14:34:46
|
45 25 49 11
|
22.50 22.40 22.40 22.40
|
3 4 2 2 |
190 657 132 812 |
22.10 22.00 21.80 21.70 |
22.70 22.80 22.90 23.00 |
122 340 33 2270 |
1 2 1 4 |
|
ARCTIC |
6.70 |
-0.15 % |
14:09:48 |
376 |
6.59 |
2 |
201 |
6.59 |
6.60 |
2930 |
3 |
77 |
513 |
[+] |
ATC |
6.59 6.75 |
6.03 7.37 |
14:02:58 13:58:22 13:52:54 13:52:54
|
1 400 1047 513
|
6.59 6.60 6.60 6.60
|
1 1 3 4 |
341 302 4197 2220 |
6.57 6.56 6.55 6.52 |
6.64 6.66 6.68 6.69 |
338 79 1300 342 |
1 1 1 1 |
|
ARTERIA |
7.15 |
1.45 % |
11:46:06 |
902 |
7.00 |
1 |
902 |
6.95 |
7.05 |
66 |
1 |
1 |
7 |
[+] |
ARR |
6.85 7.15 |
6.45 7.85 |
10:39:39 09:00:00 09:00:00 17:00:00
|
66 2 2 98
|
6.85 7.15 7.15 6.90
|
1 1 1 1 |
1000 1095 100 400 |
6.90 6.85 6.70 6.65 |
7.10 7.15 7.20 7.25 |
278 1185 2001 650 |
2 3 2 1 |
|
ARTMAN |
19.00 |
-2.45 % |
13:51:05 |
45 |
17.95 |
5 |
660 |
17.95 |
18.00 |
75 |
1 |
28 |
509 |
[+] |
ART |
17.50 19.00 |
17.10 20.90 |
13:46:26 13:44:35 13:25:53 13:17:51
|
55 80 100 3841
|
17.95 17.80 17.80 17.70
|
2 4 1 7 |
2700 1119 428 868 |
17.90 17.60 17.55 17.50 |
18.20 18.25 18.30 18.40 |
456 139 410 678 |
2 2 1 2 |
|
ASBIS |
17.86 |
-2.47 % |
14:49:02 |
8 |
17.40 |
1 |
50 |
17.42 |
17.48 |
500 |
1 |
174 |
3,046 |
[+] |
ASB |
17.00 17.90 |
16.08 19.64 |
14:49:02 14:49:02 14:48:44 14:45:19
|
120 231 135 149
|
17.42 17.42 17.50 17.42
|
6 2 3 1 |
1181 160 600 300 |
17.40 17.38 17.36 17.34 |
17.50 17.58 17.60 17.64 |
478 1762 1755 68 |
1 3 2 1 |
|
ASSECOBS |
37.70 |
-1.33 % |
14:39:34 |
81 |
37.00 |
11 |
612 |
36.90 |
37.20 |
67 |
1 |
4 |
145 |
[+] |
ABS |
37.00 37.70 |
34.00 41.40 |
14:33:37 14:33:37 14:32:01 14:32:01
|
22 26 24 26
|
37.30 37.30 37.30 37.30
|
10 1 6 4 |
992 200 570 205 |
36.80 36.70 36.60 36.50 |
37.30 37.40 37.50 37.70 |
41 162 500 547 |
2 2 3 3 |
|
ASSECOPOL |
69.50 |
0.65 % |
14:43:51 |
79 |
69.60 |
1 |
6 |
69.60 |
69.70 |
691 |
4 |
73 |
5,054 |
[+] |
ACP |
69.25 70.20 |
62.55 76.45 |
14:43:51 14:43:51 14:43:51 14:43:51
|
14 1 15 75
|
69.60 69.60 69.60 69.65
|
3 6 4 6 |
318 688 1396 1059 |
69.55 69.50 69.45 69.40 |
69.75 69.80 69.85 69.90 |
1027 794 920 1436 |
5 4 4 5 |
|
ASSECOSEE |
42.70 |
-0.24 % |
14:43:21 |
2 |
42.40 |
2 |
422 |
41.60 |
42.40 |
134 |
2 |
3 |
137 |
[+] |
ASE |
42.40 42.70 |
38.50 46.90 |
14:42:24 14:41:25 14:32:39 13:39:06
|
2 2 40 29
|
42.40 42.40 42.40 42.40
|
1 1 1 4 |
371 300 41 249 |
41.40 41.30 41.10 41.00 |
42.50 42.60 42.70 42.80 |
115 371 791 503 |
1 1 2 2 |
|
ASTARTA |
38.00 |
-6.86 % |
14:48:30 |
1 |
35.30 |
1 |
50 |
34.40 |
34.95 |
109 |
1 |
154 |
5,372 |
[+] |
AST |
32.45 38.00 |
30.80 37.60 |
14:48:06 14:45:29 14:43:58 14:43:58
|
20 30 8 30
|
34.90 34.90 34.90 34.95
|
1 3 2 2 |
300 743 107 217 |
34.20 34.10 34.05 34.00 |
35.00 35.15 35.30 35.40 |
250 216 500 420 |
1 2 1 2 |
|
ATAL |
47.10 |
-2.34 % |
14:43:29 |
200 |
46.00 |
1 |
100 |
46.00 |
46.80 |
348 |
1 |
2 |
76 |
[+] |
1AT |
46.00 47.20 |
42.40 51.80 |
14:43:13 14:20:36 13:52:11 13:44:51
|
312 32 4 28
|
46.10 46.10 46.10 47.00
|
1 1 1 4 |
13 190 10 138 |
45.70 45.40 45.20 45.00 |
46.90 47.00 47.20 47.30 |
210 701 393 440 |
1 1 2 4 |
|
ATENDE |
6.28 |
1.60 % |
14:49:08 |
500 |
6.34 |
1 |
700 |
6.34 |
6.36 |
5416 |
2 |
121 |
765 |
[+] |
ATD |
6.28 6.38 |
5.66 6.90 |
14:34:03 14:25:42 14:25:42 14:25:42
|
230 138 2104 250
|
6.32 6.32 6.32 6.32
|
2 15 10 8 |
889 12562 9173 2946 |
6.32 6.30 6.28 6.26 |
6.38 6.40 6.42 6.44 |
6087 3375 1550 2743 |
6 4 2 3 |
|
ATLANTAPL |
8.62 |
-3.15 % |
14:47:54 |
20 |
8.62 |
1 |
213 |
8.62 |
8.88 |
130 |
1 |
0 |
1 |
[+] |
ATP |
8.62 8.62 |
7.76 9.48 |
14:47:54 12:38:17 12:18:41 12:18:38
|
130 12 1 1
|
8.62 8.90 8.60 8.60
|
1 2 1 1 |
1000 2100 200 160 |
8.60 8.50 8.40 8.20 |
8.90 9.00 9.20 9.30 |
3093 673 113 500 |
7 2 1 1 |
|
ATLANTIS |
0.16 |
0.00 % |
14:34:14 |
9200 |
0.16 |
5 |
32750 |
0.16 |
0.16 |
14788 |
1 |
949 |
154 |
[+] |
ATS |
0.16 0.17 |
0.14 0.19 |
14:23:47 13:49:07 13:49:07 13:43:35
|
3333 11720 7200 1000
|
0.16 0.17 0.17 0.17
|
8 9 9 3 |
69100 53306 74553 22000 |
0.16 0.16 0.16 0.16 |
0.16 0.16 0.16 0.17 |
28091 46667 77280 46842 |
1 1 5 4 |
|
ATLASEST |
2.30 |
-5.04 % |
13:56:21 |
2311 |
2.26 |
1 |
1100 |
2.26 |
2.30 |
100 |
1 |
6 |
13 |
[+] |
ATL |
2.26 2.30 |
2.08 2.52 |
13:56:21 13:56:13 09:33:59 16:41:41
|
600 813 2050 1
|
2.26 2.28 2.30 2.38
|
1 1 1 1 |
3400 700 1950 913 |
2.22 2.14 2.12 2.10 |
2.32 2.36 2.38 2.40 |
3250 567 2061 2069 |
1 1 1 3 |
|
ATMGRUPA |
4.15 |
-2.19 % |
12:24:13 |
927 |
4.02 |
2 |
1973 |
4.00 |
4.09 |
987 |
2 |
4 |
16 |
[+] |
ATG |
4.02 4.15 |
3.74 4.56 |
12:24:13 12:24:13 12:04:03 12:04:03
|
498 175 125 125
|
4.02 4.02 4.02 4.02
|
2 1 1 1 |
83 1890 170 487 |
3.99 3.97 3.95 3.94 |
4.10 4.12 4.13 4.15 |
1830 999 802 597 |
1 1 1 1 |
|
ATREM |
2.70 |
-0.38 % |
13:49:52 |
1 |
2.65 |
2 |
388 |
2.63 |
2.73 |
1085 |
2 |
2 |
4 |
[+] |
ATR |
2.65 2.70 |
2.43 2.97 |
12:43:10 10:29:17 09:03:34 09:00:00
|
602 398 1 600
|
2.70 2.70 2.65 2.70
|
1 1 2 1 |
2874 169 1500 1900 |
2.61 2.60 2.55 2.53 |
2.74 2.76 2.82 2.83 |
4935 628 760 617 |
3 1 1 1 |
|
AUTOPARTN |
10.35 |
-1.47 % |
14:39:10 |
100 |
10.05 |
5 |
11780 |
10.05 |
10.15 |
1124 |
2 |
36 |
373 |
[+] |
APR |
10.05 10.50 |
9.32 11.35 |
14:39:10 14:39:10 14:39:10 14:39:10
|
20 99 100 500
|
10.05 10.05 10.05 10.05
|
22 3 5 3 |
10745 736 820 805 |
10.00 9.98 9.96 9.94 |
10.20 10.25 10.30 10.35 |
3199 102 900 890 |
4 1 1 4 |
|
BAHOLDING |
0.63 |
0.80 % |
13:57:45 |
32 |
0.63 |
2 |
2242 |
0.61 |
0.62 |
1000 |
1 |
83 |
52 |
[+] |
BAH |
0.61 0.63 |
0.56 0.69 |
13:57:38 13:57:33 13:57:18 13:57:13
|
1300 9974 22 5658
|
0.63 0.62 0.62 0.61
|
1 1 1 1 |
2000 2000 2100 1370 |
0.61 0.61 0.61 0.60 |
0.62 0.62 0.63 0.63 |
1700 6150 2128 2000 |
1 1 1 1 |
|
BBIDEVNFI |
4.25 |
-1.60 % |
12:41:03 |
300 |
4.30 |
1 |
2000 |
4.26 |
4.39 |
6405 |
2 |
1 |
3 |
[+] |
BBD |
4.25 4.30 |
3.83 4.67 |
12:41:03 09:35:04 09:23:37 09:01:04
|
9 1 290 129
|
4.30 4.30 4.30 4.25
|
1 4 2 1 |
195 1120 2000 399 |
4.25 4.22 4.20 4.18 |
4.40 4.41 4.42 4.44 |
13 900 2312 400 |
1 2 1 1 |
|
BEDZIN |
11.10 |
-9.01 % |
11:03:00 |
320 |
10.10 |
1 |
120 |
10.20 |
11.10 |
503 |
1 |
1 |
5 |
[+] |
BDZ |
10.10 11.10 |
10.00 12.20 |
10:39:15 10:27:22 12:54:08 09:53:20
|
193 10 100 70
|
10.10 11.10 11.10 11.20
|
4 1 1 1 |
832 160 250 200 |
10.10 10.00 9.80 9.70 |
11.20 11.30 11.60 11.80 |
630 124 418 738 |
2 1 3 1 |
|
BENEFIT |
777.00 |
0.13 % |
14:47:32 |
8 |
768.00 |
2 |
7 |
768.00 |
771.00 |
9 |
1 |
0 |
223 |
[+] |
BFT |
767.00 777.00 |
700.00 854.00 |
14:47:32 13:43:25 13:29:35 12:48:59
|
1 2 1 2
|
768.00 768.00 768.00 768.00
|
3 2 2 1 |
12 12 11 9 |
767.00 765.00 763.00 761.00 |
773.00 777.00 780.00 781.00 |
8 3 17 34 |
1 1 1 2 |
|
BEST |
20.80 |
0.00 % |
12:18:41 |
399 |
20.80 |
1 |
639 |
20.80 |
21.00 |
50 |
1 |
0 |
8 |
[+] |
BST |
20.80 20.80 |
18.80 22.80 |
10:11:37 09:18:12 09:00:03 13:00:43
|
1 100 100 1
|
20.80 20.40 20.40 20.40
|
1 1 1 0 |
400 1 21 0 |
20.60 18.50 18.40 0.00 |
21.40 21.60 22.00 25.40 |
400 220 634 358 |
1 1 1 1 |
|
BETACOM |
11.00 |
0.92 % |
13:47:46 |
276 |
11.00 |
2 |
503 |
10.80 |
11.00 |
219 |
1 |
0 |
4 |
[+] |
BCM |
10.80 11.00 |
9.90 12.10 |
10:18:27 09:00:00 09:00:00 17:04:17
|
59 5 5 175
|
10.80 11.00 10.90 10.70
|
2 1 2 1 |
883 2000 366 200 |
10.70 10.60 10.50 10.20 |
11.10 11.20 11.50 11.80 |
721 400 63 500 |
1 1 2 1 |
|
BIK |
22.80 |
-0.89 % |
09:31:39 |
150 |
22.20 |
4 |
3345 |
22.20 |
22.80 |
3107 |
4 |
0 |
3 |
[+] |
BIK |
22.20 22.80 |
20.60 25.00 |
09:00:00 09:00:00 16:32:23 09:42:20
|
5 5 2 67
|
22.80 22.40 22.40 22.40
|
2 1 1 1 |
2488 100 300 81 |
22.00 20.20 20.00 12.30 |
23.40 24.00 24.20 25.40 |
746 2000 300 50 |
2 1 1 1 |
|
BIOMEDLUB |
12.96 |
-4.44 % |
14:49:53 |
66 |
12.38 |
2 |
597 |
12.34 |
12.39 |
200 |
1 |
626 |
7,859 |
[+] |
BML |
12.14 13.15 |
11.66 14.25 |
14:49:53 14:49:29 14:49:23 14:47:52
|
23 20 100 7
|
12.38 12.38 12.31 12.43
|
1 2 1 3 |
60 544 140 552 |
12.32 12.32 12.31 12.31 |
12.40 12.45 12.46 12.46 |
933 126 402 1174 |
1 1 1 1 |
|
BIOTON |
5.71 |
-1.76 % |
14:49:42 |
349 |
5.57 |
4 |
3075 |
5.56 |
5.61 |
2011 |
2 |
107 |
604 |
[+] |
BIO |
5.56 5.75 |
5.14 6.28 |
14:47:45 14:43:11 14:43:11 14:43:11
|
17 82 1100 300
|
5.57 5.56 5.56 5.56
|
9 1 4 9 |
24400 1200 2295 5051 |
5.55 5.53 5.52 5.51 |
5.62 5.63 5.65 5.69 |
784 1000 300 672 |
3 2 1 2 |
|
BNPPL |
66.60 |
1.50 % |
13:49:20 |
23 |
67.60 |
1 |
94 |
66.60 |
67.60 |
82 |
1 |
1 |
78 |
[+] |
BNP |
66.60 67.80 |
60.00 73.20 |
11:44:26 11:44:26 11:31:51 11:10:12
|
24 11 13 15
|
67.80 67.80 67.80 67.00
|
1 1 2 1 |
30 221 185 30 |
66.20 66.00 65.40 64.00 |
67.80 68.00 68.40 68.60 |
295 353 1267 255 |
3 4 3 2 |
|
BOGDANKA |
23.90 |
0.63 % |
14:50:58 |
36 |
24.00 |
5 |
700 |
23.95 |
24.30 |
268 |
2 |
44 |
1,065 |
[+] |
LWB |
23.70 24.60 |
21.55 26.25 |
14:49:51 14:47:24 14:46:31 14:44:30
|
50 50 100 49
|
24.00 23.95 24.00 24.10
|
5 1 4 3 |
1566 300 3450 755 |
23.90 23.85 23.80 23.75 |
24.35 24.40 24.45 24.50 |
50 798 632 1600 |
1 5 3 5 |
|
BOOMBIT |
26.90 |
1.31 % |
14:40:29 |
69 |
27.00 |
1 |
30 |
26.90 |
27.00 |
15 |
1 |
41 |
1,120 |
[+] |
BBT |
26.30 28.40 |
24.25 29.55 |
14:09:41 14:07:10 13:43:21 13:37:41
|
52 20 12 30
|
27.30 27.30 27.45 27.45
|
1 3 2 1 |
79 286 130 142 |
26.85 26.80 26.60 26.55 |
27.25 27.30 27.45 27.50 |
69 50 362 3000 |
1 1 4 3 |
|
BORYSZEW |
3.24 |
-0.62 % |
13:37:56 |
1000 |
3.22 |
3 |
1436 |
3.22 |
3.23 |
300 |
1 |
27 |
86 |
[+] |
BRS |
3.21 3.24 |
2.92 3.56 |
13:15:28 13:15:28 13:15:28 13:15:28
|
1847 500 900 454
|
3.22 3.23 3.23 3.23
|
2 2 4 5 |
2660 6429 2850 4990 |
3.21 3.21 3.21 3.20 |
3.24 3.25 3.25 3.25 |
2280 1500 6824 1200 |
3 3 3 2 |
|
BOS |
8.14 |
-0.73 % |
13:45:26 |
50 |
8.14 |
2 |
348 |
8.12 |
8.18 |
1000 |
1 |
6 |
47 |
[+] |
BOS |
8.02 8.18 |
7.34 8.94 |
12:35:51 12:35:49 12:13:02 12:13:02
|
12 160 200 200
|
8.12 8.18 8.10 8.12
|
1 1 1 2 |
2600 224 1020 668 |
8.10 8.06 8.04 8.02 |
8.20 8.24 8.26 8.28 |
4250 200 1355 170 |
3 1 2 1 |
|
BOWIM |
4.80 |
0.42 % |
14:49:37 |
330 |
4.82 |
1 |
372 |
4.80 |
4.82 |
104 |
1 |
9 |
45 |
[+] |
BOW |
4.80 4.89 |
4.32 5.28 |
13:50:00 13:50:00 13:39:30 13:18:38
|
1548 452 75 250
|
4.80 4.80 4.82 4.82
|
1 2 1 1 |
309 3700 355 41 |
4.76 4.64 4.63 4.50 |
4.84 4.88 4.89 4.90 |
2200 85 685 5700 |
2 1 1 2 |
|
BRASTER |
1.25 |
1.93 % |
14:46:14 |
425 |
1.27 |
1 |
9 |
1.26 |
1.27 |
250 |
1 |
406 |
522 |
[+] |
BRA |
1.24 1.32 |
1.13 1.37 |
14:46:14 14:46:14 14:18:31 14:05:44
|
450 2000 2000 2764
|
1.27 1.27 1.27 1.28
|
6 2 1 2 |
6661 3050 3800 2250 |
1.26 1.26 1.25 1.25 |
1.27 1.28 1.28 1.28 |
2500 10258 4000 4100 |
1 3 1 3 |
|
BUDIMEX |
310.00 |
-1.29 % |
14:49:30 |
15 |
305.50 |
4 |
144 |
305.50 |
306.00 |
84 |
3 |
8 |
2,323 |
[+] |
BDX |
304.50 310.50 |
279.00 341.00 |
14:49:30 14:49:15 14:40:59 14:40:59
|
9 15 10 2
|
305.50 305.50 305.50 305.50
|
3 22 24 10 |
37 1014 1027 695 |
305.00 304.50 304.00 303.50 |
306.50 307.00 307.50 308.00 |
80 88 629 337 |
3 2 2 4 |
|
BUMECH |
3.00 |
0.33 % |
14:23:41 |
334 |
3.01 |
1 |
466 |
3.01 |
3.10 |
1975 |
2 |
2 |
7 |
[+] |
BMC |
3.00 3.10 |
2.70 3.30 |
12:04:39 11:50:51 11:50:51 11:50:51
|
5 94 233 550
|
3.10 3.00 3.00 3.01
|
3 1 1 1 |
2313 320 500 500 |
3.00 2.97 2.96 2.95 |
3.11 3.15 3.17 3.18 |
500 500 55 240 |
1 1 1 1 |
|
CCC |
103.00 |
0.00 % |
14:50:25 |
99 |
103.00 |
3 |
234 |
103.05 |
103.20 |
250 |
2 |
111 |
11,507 |
[+] |
CCC |
102.65 104.40 |
92.70 113.30 |
14:50:25 14:50:25 14:50:25 14:50:25
|
43 46 4 50
|
103.00 103.00 103.00 103.00
|
2 5 3 3 |
380 227 265 206 |
102.95 102.90 102.85 102.80 |
103.35 103.40 103.45 103.50 |
239 131 690 443 |
2 2 3 3 |
|
CDPROJEKT |
178.94 |
1.49 % |
14:51:03 |
116 |
179.40 |
1 |
62 |
179.72 |
179.74 |
50 |
1 |
492 |
89,002 |
[+] |
CDR |
177.60 185.10 |
161.06 196.82 |
14:51:03 14:51:03 14:51:03 14:50:47
|
123 78 49 16
|
179.40 179.58 179.58 179.40
|
1 1 3 6 |
100 57 215 220 |
179.70 179.64 179.62 179.60 |
179.78 179.80 179.84 179.86 |
57 77 10 56 |
1 1 1 1 |
|
CDRL |
17.80 |
0.00 % |
11:29:47 |
80 |
17.40 |
1 |
93 |
17.50 |
17.70 |
92 |
1 |
0 |
6 |
[+] |
CDL |
17.40 17.80 |
16.05 19.55 |
09:00:04 09:00:02 09:00:01 09:00:00
|
5 45 16 152
|
17.80 17.80 17.80 17.80
|
2 1 2 1 |
149 149 511 100 |
17.40 17.05 17.00 16.80 |
17.80 17.90 18.00 18.20 |
425 228 59 34 |
1 1 1 1 |
|
CELTIC |
0.00 |
0.00 % |
16:40:31 |
2 |
7.60 |
1 |
700 |
7.30 |
7.70 |
250 |
1 |
0 |
0 |
[+] |
CPD |
0.00 0.00 |
6.85 8.35 |
13:35:53 13:35:53 15:49:15 13:03:08
|
145 100 10 60
|
7.30 7.35 7.70 7.40
|
1 1 1 1 |
33 100 130 190 |
7.20 7.15 7.05 6.75 |
7.80 8.00 8.25 8.30 |
700 396 105 250 |
1 1 1 1 |
|
CEZ |
106.00 |
-0.38 % |
11:48:10 |
25 |
104.60 |
1 |
20 |
103.60 |
104.40 |
500 |
1 |
1 |
64 |
[+] |
CEZ |
104.60 106.00 |
95.40 116.60 |
10:43:01 09:00:07 09:00:07 09:00:07
|
17 100 5 5
|
104.70 105.00 105.00 105.00
|
1 2 1 1 |
500 8500 20 30 |
103.20 102.80 102.10 102.00 |
104.50 104.70 104.80 104.90 |
35 70 6000 2500 |
1 1 1 1 |
|
CFI |
0.28 |
3.16 % |
14:39:55 |
5000 |
0.29 |
1 |
5600 |
0.29 |
0.30 |
4500 |
1 |
187 |
54 |
[+] |
CFI |
0.28 0.29 |
0.25 0.31 |
14:38:11 14:36:43 14:35:18 14:35:18
|
2000 6000 1000 3599
|
0.29 0.29 0.29 0.29
|
1 1 1 3 |
8829 5000 5000 10700 |
0.29 0.29 0.29 0.29 |
0.30 0.30 0.30 0.30 |
7000 8777 6200 21000 |
1 2 1 3 |
|
CIECH |
38.40 |
0.52 % |
14:50:32 |
30 |
38.50 |
6 |
726 |
38.45 |
38.55 |
525 |
2 |
34 |
1,322 |
[+] |
CIE |
38.15 38.95 |
34.60 42.20 |
14:45:00 14:45:00 14:44:00 14:39:42
|
50 17 70 10
|
38.45 38.45 38.40 38.40
|
1 2 3 5 |
85 1600 1350 4492 |
38.40 38.35 38.30 38.25 |
38.65 38.70 38.75 38.80 |
2114 2621 1755 115 |
4 2 4 2 |
|
CIGAMES |
1.43 |
0.07 % |
14:42:39 |
700 |
1.41 |
1 |
1000 |
1.40 |
1.41 |
7734 |
4 |
510 |
724 |
[+] |
CIG |
1.40 1.43 |
1.29 1.57 |
14:40:17 14:40:07 14:40:07 14:37:08
|
27 27 3 220
|
1.41 1.42 1.41 1.41
|
5 1 4 1 |
8715 333 4306 6000 |
1.40 1.40 1.40 1.40 |
1.42 1.42 1.42 1.42 |
6000 3200 12400 1100 |
1 2 5 1 |
|
CLNPHARMA |
52.00 |
0.58 % |
14:50:36 |
15 |
52.20 |
3 |
270 |
51.90 |
52.20 |
339 |
2 |
66 |
3,477 |
[+] |
CLN |
51.80 52.80 |
46.80 57.20 |
14:41:45 14:41:45 14:41:45 14:41:45
|
94 33 5 20
|
52.00 52.00 52.00 52.00
|
2 1 2 2 |
134 54 55 72 |
51.80 51.60 51.50 51.40 |
52.30 52.40 52.50 52.60 |
42 215 300 242 |
2 1 1 2 |
|
CNT |
17.70 |
-1.98 % |
14:44:09 |
5 |
17.35 |
1 |
20 |
17.05 |
17.35 |
95 |
1 |
3 |
55 |
[+] |
CNT |
17.00 17.70 |
15.95 19.45 |
14:21:13 13:43:55 13:43:49 13:43:49
|
74 3 118 90
|
17.25 17.20 17.20 17.20
|
1 3 1 2 |
1444 277 100 550 |
17.00 16.90 16.85 16.80 |
17.40 17.45 17.50 17.60 |
100 100 100 730 |
1 1 1 3 |
|
COALENERG |
0.75 |
-2.67 % |
13:59:07 |
400 |
0.73 |
1 |
5000 |
0.71 |
0.73 |
14600 |
2 |
9 |
7 |
[+] |
CLE |
0.73 0.75 |
0.68 0.82 |
13:43:56 12:38:27 11:16:21 10:19:47
|
1600 404 1600 2668
|
0.73 0.74 0.74 0.75
|
1 1 2 1 |
2500 1850 4550 1100 |
0.71 0.70 0.69 0.68 |
0.74 0.75 0.76 0.77 |
5285 2000 3990 2000 |
1 1 1 1 |
|
COGNOR |
3.09 |
1.30 % |
14:44:16 |
1126 |
3.12 |
2 |
565 |
3.12 |
3.14 |
3708 |
2 |
90 |
281 |
[+] |
COG |
3.09 3.16 |
2.79 3.40 |
14:33:45 14:14:30 14:08:43 14:08:43
|
10 129 745 1947
|
3.14 3.12 3.12 3.12
|
1 1 1 3 |
4500 500 650 21551 |
3.11 3.10 3.10 3.09 |
3.15 3.16 3.17 3.18 |
15214 11887 1642 1504 |
2 1 1 2 |
|
COMARCH |
229.00 |
1.75 % |
14:35:00 |
2 |
233.00 |
2 |
24 |
233.00 |
234.00 |
70 |
3 |
1 |
219 |
[+] |
CMR |
229.00 233.00 |
207.00 251.00 |
14:30:15 13:43:25 13:35:23 13:35:23
|
3 8 2 22
|
233.00 231.00 232.00 232.00
|
3 4 4 1 |
154 258 96 35 |
231.00 230.00 229.00 228.00 |
235.00 236.00 237.00 238.00 |
259 86 100 44 |
11 3 4 3 |
|
COMP |
55.80 |
0.36 % |
13:55:06 |
17 |
55.80 |
1 |
25 |
55.40 |
55.80 |
119 |
4 |
0 |
10 |
[+] |
CMP |
55.20 55.80 |
50.40 61.20 |
13:27:50 13:27:50 13:17:48 13:15:28
|
20 5 1 16
|
55.80 55.80 55.40 55.40
|
2 4 2 3 |
53 455 35 145 |
55.20 55.00 54.80 54.60 |
56.00 56.20 56.40 56.80 |
215 25 20 50 |
4 1 1 1 |
|
COMPERIA |
6.40 |
-6.82 % |
14:17:30 |
200 |
6.15 |
4 |
862 |
6.15 |
6.35 |
134 |
1 |
5 |
31 |
[+] |
CPL |
6.00 6.40 |
5.80 7.00 |
14:17:30 12:11:18 11:09:22 11:09:22
|
200 16 92 164
|
6.15 6.15 6.00 6.05
|
1 3 8 1 |
1400 3221 3948 430 |
6.10 6.05 6.00 5.85 |
6.40 6.65 6.70 6.75 |
1400 1 1 1 |
1 1 1 1 |
|
CORMAY |
1.33 |
-1.21 % |
14:33:52 |
468 |
1.31 |
1 |
40 |
1.31 |
1.32 |
574 |
1 |
107 |
141 |
[+] |
CRM |
1.31 1.33 |
1.20 1.46 |
14:33:52 14:25:49 14:25:49 13:56:50
|
532 30 533 286
|
1.31 1.31 1.31 1.32
|
1 2 1 2 |
2010 1770 1320 2874 |
1.31 1.31 1.31 1.30 |
1.32 1.32 1.32 1.33 |
2200 3000 2000 1227 |
1 1 1 1 |
|
CPGROUP |
8.00 |
-3.50 % |
13:58:30 |
1 |
7.72 |
1 |
200 |
7.74 |
7.80 |
487 |
2 |
1 |
10 |
[+] |
CPG |
7.72 8.00 |
7.20 8.80 |
13:58:30 11:47:02 11:47:02 09:34:52
|
65 64 64 99
|
7.74 7.80 7.86 7.90
|
2 1 1 2 |
1056 66 135 1283 |
7.72 7.70 7.64 7.60 |
7.90 7.94 8.00 8.10 |
129 1008 46 1730 |
2 1 2 2 |
|
CREEPYJAR |
925.00 |
-3.03 % |
14:50:41 |
10 |
896.00 |
3 |
13 |
896.00 |
910.00 |
9 |
1 |
1 |
924 |
[+] |
CRJ |
890.00 929.00 |
833.00 1016.00 |
14:50:10 14:49:48 14:48:30 14:48:17
|
5 1 5 4
|
899.00 902.00 900.00 902.00
|
3 2 7 7 |
5 9 24 45 |
895.00 894.00 893.00 892.00 |
913.00 914.00 915.00 916.00 |
3 6 2 12 |
1 1 1 3 |
|
CYFRPLSAT |
30.42 |
0.07 % |
14:50:53 |
130 |
30.52 |
3 |
925 |
30.44 |
30.48 |
2296 |
5 |
90 |
2,777 |
[+] |
CPS |
30.40 30.90 |
27.38 33.46 |
14:50:52 14:50:52 14:50:51 14:50:51
|
133 69 32 129
|
30.52 30.52 30.52 30.52
|
1 4 4 4 |
303 1335 1160 6004 |
30.42 30.40 30.38 30.36 |
30.50 30.52 30.54 30.56 |
2557 1312 1429 1857 |
8 4 3 4 |
|
CZTOREBKA |
0.00 |
0.00 % |
12:11:26 |
5 |
0.68 |
1 |
280 |
0.66 |
0.68 |
995 |
1 |
0 |
0 |
[+] |
CZT |
0.00 0.00 |
0.62 0.74 |
12:10:58 12:10:40 12:10:18 12:09:50
|
5 5 5 5
|
0.66 0.66 0.66 0.66
|
1 1 2 1 |
123 1010 3000 1234 |
0.66 0.63 0.62 0.62 |
0.69 0.70 0.70 0.72 |
1303 2589 15077 210 |
1 2 2 1 |
|
DATAWALK |
190.80 |
3.07 % |
14:37:41 |
10 |
194.80 |
1 |
44 |
194.60 |
195.00 |
20 |
1 |
13 |
2,606 |
[+] |
DAT |
189.20 196.00 |
171.80 209.50 |
14:37:41 14:35:45 14:32:04 14:32:04
|
15 50 4 26
|
195.00 195.00 195.00 195.00
|
1 2 1 1 |
20 60 215 34 |
194.40 194.20 194.00 193.80 |
195.20 195.40 195.60 195.80 |
10 6 80 63 |
1 1 2 1 |
|
DEBICA |
81.20 |
0.25 % |
13:21:36 |
3 |
81.40 |
3 |
44 |
81.20 |
81.40 |
311 |
4 |
1 |
81 |
[+] |
DBC |
81.20 81.40 |
73.20 89.20 |
11:01:52 10:56:23 10:52:42 10:52:42
|
7 14 518 247
|
81.40 81.40 81.40 81.40
|
4 2 2 5 |
107 57 65 462 |
81.00 80.80 80.60 80.40 |
81.80 82.00 82.40 82.80 |
270 93 50 10 |
2 3 1 1 |
|
DECORA |
38.00 |
-3.95 % |
14:45:11 |
100 |
36.50 |
1 |
220 |
36.50 |
36.90 |
111 |
1 |
19 |
704 |
[+] |
DCR |
35.40 38.50 |
34.20 41.80 |
14:45:11 14:45:11 14:45:11 14:45:11
|
100 50 100 14
|
36.50 36.50 36.60 36.70
|
2 2 3 6 |
75 450 364 432 |
36.40 36.30 36.20 36.10 |
37.00 37.10 37.20 37.30 |
111 111 280 202 |
1 1 3 1 |
|
DEKPOL |
38.00 |
-3.16 % |
13:02:38 |
90 |
36.80 |
1 |
14 |
36.20 |
36.80 |
250 |
1 |
1 |
52 |
[+] |
DEK |
36.80 38.00 |
34.20 41.80 |
13:02:38 13:02:38 13:02:38 12:33:40
|
100 200 10 10
|
37.00 37.00 37.10 38.00
|
4 1 1 1 |
69 30 150 30 |
36.10 36.00 35.60 35.40 |
37.00 37.80 38.00 38.40 |
204 150 100 130 |
1 1 3 1 |
|
DELKO |
18.00 |
-0.45 % |
14:41:42 |
12 |
17.88 |
1 |
378 |
17.88 |
17.90 |
131 |
1 |
2 |
38 |
[+] |
DEL |
17.70 18.00 |
16.20 19.80 |
14:33:10 12:55:47 12:55:47 12:52:11
|
168 12 88 32
|
17.88 17.90 17.90 17.90
|
3 1 1 1 |
456 100 60 75 |
17.70 17.68 17.66 17.64 |
17.96 17.98 18.00 18.08 |
167 292 549 80 |
2 3 4 1 |
|
DEVELIA |
2.80 |
0.89 % |
14:50:05 |
20 |
2.83 |
1 |
6068 |
2.83 |
2.85 |
3000 |
1 |
96 |
275 |
[+] |
DVL |
2.80 2.88 |
2.52 3.08 |
14:46:11 13:28:32 13:28:32 12:44:34
|
2000 200 4800 200
|
2.85 2.85 2.85 2.85
|
1 2 2 1 |
5000 2600 4500 2000 |
2.82 2.82 2.81 2.81 |
2.85 2.86 2.87 2.87 |
6533 14824 160 28356 |
4 4 1 5 |
|
DGA |
6.65 |
-0.75 % |
11:53:49 |
9 |
6.65 |
1 |
200 |
6.65 |
6.85 |
1099 |
1 |
0 |
1 |
[+] |
DGA |
6.65 6.65 |
6.00 7.30 |
11:51:11 11:50:59 11:50:57 09:00:00
|
20 11 10 78
|
6.65 6.65 6.65 6.65
|
1 1 1 1 |
223 1150 180 240 |
6.60 6.55 6.30 6.20 |
7.00 7.20 7.25 7.35 |
1000 13 180 195 |
1 1 1 1 |
|
DINOPL |
260.40 |
-1.07 % |
14:50:33 |
1 |
259.30 |
6 |
176 |
257.60 |
257.80 |
306 |
7 |
81 |
21,214 |
[+] |
DNP |
258.00 262.20 |
234.40 286.40 |
14:50:33 14:50:33 14:50:33 14:50:33
|
31 100 43 10
|
259.30 259.00 259.00 259.00
|
2 2 2 3 |
42 20 68 509 |
257.50 257.40 257.30 257.10 |
257.90 258.00 258.10 258.20 |
42 22 152 100 |
1 1 3 2 |
|
DOMDEV |
142.80 |
-2.94 % |
14:46:43 |
2 |
138.80 |
1 |
3 |
139.20 |
139.80 |
36 |
1 |
7 |
940 |
[+] |
DOM |
137.20 146.00 |
128.60 157.00 |
14:46:09 14:45:46 14:45:46 14:45:41
|
50 75 100 37
|
137.20 138.00 138.00 137.20
|
5 1 1 1 |
86 35 19 10 |
139.00 138.80 138.60 138.20 |
140.00 140.60 141.00 141.40 |
304 175 65 89 |
2 1 1 1 |
|
DROZAPOL |
3.78 |
-4.81 % |
12:54:59 |
18 |
3.56 |
2 |
1982 |
3.56 |
3.70 |
200 |
1 |
16 |
58 |
[+] |
DPL |
3.56 3.78 |
3.42 4.14 |
12:54:59 12:54:59 12:15:13 12:15:13
|
200 82 118 882
|
3.56 3.56 3.56 3.56
|
1 1 1 2 |
1000 550 570 2470 |
3.50 3.48 3.44 3.40 |
3.72 3.74 3.78 3.80 |
2537 1150 530 394 |
4 3 1 1 |
|
ECHO |
4.56 |
-2.08 % |
12:51:26 |
1598 |
4.48 |
3 |
1900 |
4.48 |
4.54 |
89 |
1 |
22 |
102 |
[+] |
ECH |
4.48 4.58 |
4.11 5.01 |
12:51:26 12:51:26 12:51:26 12:51:26
|
600 499 600 407
|
4.48 4.48 4.49 4.49
|
2 3 1 6 |
20335 770 5000 3472 |
4.47 4.47 4.46 4.45 |
4.54 4.55 4.56 4.57 |
199 1612 600 500 |
1 3 1 1 |
|
EDINVEST |
4.48 |
0.45 % |
11:46:46 |
635 |
4.50 |
3 |
2986 |
4.40 |
4.48 |
1529 |
1 |
6 |
25 |
[+] |
EDI |
4.44 4.60 |
4.04 4.92 |
11:27:19 11:27:19 11:14:11 11:14:02
|
200 801 222 199
|
4.58 4.60 4.58 4.50
|
1 2 2 1 |
499 2000 1150 500 |
4.38 4.36 4.34 4.32 |
4.50 4.76 4.88 4.90 |
2364 800 2332 3167 |
2 1 1 4 |
|
EFEKT |
8.30 |
2.91 % |
10:21:34 |
67 |
8.50 |
1 |
24 |
8.26 |
8.48 |
330 |
1 |
1 |
6 |
[+] |
EFK |
8.30 8.50 |
7.48 9.12 |
10:09:03 09:30:15 09:29:52 09:22:45
|
50 200 300 100
|
8.50 8.50 8.30 8.30
|
1 1 1 1 |
100 300 111 350 |
8.20 8.06 8.04 7.86 |
8.50 8.58 8.60 8.64 |
259 222 254 250 |
1 2 1 1 |
|
EKOEXPORT |
3.84 |
0.26 % |
14:44:35 |
134 |
3.86 |
1 |
300 |
3.81 |
3.85 |
250 |
1 |
54 |
206 |
[+] |
EEX |
3.74 3.87 |
3.46 4.22 |
14:44:35 14:44:35 14:44:35 14:44:35
|
1084 350 500 243
|
3.85 3.85 3.84 3.84
|
1 1 1 2 |
300 300 350 949 |
3.80 3.76 3.75 3.75 |
3.86 3.86 3.87 3.88 |
256 850 102 283 |
1 1 1 1 |
|
ELEKTROTI |
7.96 |
3.50 % |
14:44:22 |
437 |
8.28 |
1 |
300 |
8.22 |
8.26 |
498 |
1 |
24 |
199 |
[+] |
ELT |
7.96 8.40 |
7.18 8.74 |
14:35:25 14:34:53 14:17:32 14:00:50
|
400 439 93 191
|
8.28 8.28 8.28 8.20
|
2 2 3 1 |
745 217 773 50 |
8.20 8.18 8.14 8.12 |
8.28 8.30 8.32 8.36 |
2379 50 20 1489 |
2 1 1 2 |
|
ELKOP |
0.65 |
-0.62 % |
14:06:01 |
375 |
0.64 |
2 |
5925 |
0.64 |
0.66 |
3200 |
1 |
38 |
25 |
[+] |
EKP |
0.64 0.68 |
0.58 0.71 |
14:06:01 14:03:03 13:10:30 12:58:07
|
1625 120 1 2000
|
0.64 0.66 0.64 0.65
|
2 1 1 1 |
5099 4998 7000 3550 |
0.64 0.64 0.63 0.63 |
0.66 0.66 0.67 0.67 |
4800 6942 5001 5743 |
1 1 1 2 |
|
ELZAB |
4.85 |
-1.03 % |
13:52:39 |
531 |
4.80 |
1 |
310 |
4.71 |
4.85 |
514 |
1 |
5 |
23 |
[+] |
ELZ |
4.80 4.85 |
4.37 5.32 |
13:52:39 13:25:46 12:20:59 10:55:21
|
280 20 261 350
|
4.80 4.80 4.85 4.85
|
1 1 2 1 |
274 1605 860 380 |
4.70 4.68 4.66 4.60 |
4.86 4.87 4.88 4.90 |
350 115 977 1535 |
1 1 2 1 |
|
EMC |
14.00 |
0.00 % |
09:12:39 |
1 |
14.00 |
3 |
2261 |
13.60 |
14.00 |
90 |
2 |
0 |
0 |
[+] |
EMC |
14.00 14.00 |
12.60 15.40 |
17:00:00 13:39:46 13:01:28 13:01:28
|
5 50 863 500
|
14.00 13.60 13.60 13.60
|
1 1 1 1 |
1500 2000 85 1 |
13.50 13.30 13.00 12.50 |
14.30 14.40 14.50 14.60 |
80 500 1571 1000 |
1 1 2 1 |
|
ENAP |
1.69 |
0.00 % |
09:00:00 |
2 |
1.69 |
3 |
4852 |
1.60 |
1.68 |
5000 |
1 |
0 |
0 |
[+] |
ENP |
1.69 1.69 |
1.53 1.85 |
09:00:00 09:00:00 16:11:39 16:10:57
|
2 2 2 1265
|
1.69 1.69 1.69 1.62
|
1 1 1 1 |
619 1500 988 340 |
1.58 1.51 1.50 1.47 |
1.69 1.70 1.72 1.80 |
1929 4550 161991 300 |
2 1 1 1 |
|
ENEA |
7.85 |
-1.99 % |
14:48:58 |
993 |
7.65 |
4 |
3666 |
7.70 |
7.73 |
1276 |
1 |
676 |
5,251 |
[+] |
ENA |
7.60 7.92 |
7.07 8.63 |
14:48:08 14:43:25 14:43:25 14:43:25
|
497 100 498 200
|
7.67 7.65 7.66 7.66
|
1 1 1 5 |
500 1020 181 18069 |
7.70 7.70 7.69 7.68 |
7.74 7.74 7.75 7.75 |
889 1074 1008 11006 |
1 3 2 4 |
|
ENELMED |
17.30 |
-2.86 % |
13:13:47 |
95 |
17.00 |
2 |
618 |
17.00 |
17.40 |
6 |
1 |
1 |
15 |
[+] |
ENE |
17.00 17.30 |
15.60 19.00 |
12:23:10 11:35:14 16:15:46 14:42:56
|
387 400 2 50
|
17.00 17.30 17.50 16.90
|
1 1 1 1 |
450 50 1 108 |
16.90 15.80 15.10 15.00 |
17.50 17.70 17.90 18.00 |
617 455 370 360 |
1 2 4 3 |
|
ENERGA |
7.81 |
-0.13 % |
14:26:31 |
125 |
7.80 |
1 |
110 |
7.80 |
7.81 |
450 |
1 |
18 |
141 |
[+] |
ENG |
7.78 7.82 |
7.03 8.59 |
13:56:50 12:42:43 12:42:43 12:42:43
|
135 790 700 500
|
7.78 7.78 7.78 7.78
|
1 5 10 1 |
250 13330 18253 256 |
7.79 7.78 7.77 7.76 |
7.82 7.83 7.84 7.85 |
390 2500 616 5000 |
1 1 3 1 |
|
ENERGOINS |
2.16 |
-1.85 % |
14:47:01 |
663 |
2.12 |
1 |
1067 |
2.13 |
2.16 |
2198 |
2 |
32 |
69 |
[+] |
ENI |
2.12 2.20 |
1.94 2.37 |
14:47:01 14:47:01 14:47:01 14:47:01
|
1400 1569 120 950
|
2.12 2.12 2.12 2.13
|
2 3 5 2 |
1437 2560 5350 940 |
2.12 2.11 2.10 2.09 |
2.17 2.18 2.19 2.20 |
2000 3000 3741 4869 |
2 1 3 4 |
|
ENTER |
42.00 |
2.33 % |
14:15:48 |
5 |
41.70 |
5 |
727 |
41.60 |
41.70 |
33 |
1 |
5 |
215 |
[+] |
ENT |
41.00 42.00 |
37.80 46.20 |
13:59:13 13:59:13 13:59:13 13:54:49
|
64 100 36 40
|
42.00 42.00 42.00 41.90
|
3 4 1 2 |
168 662 43 156 |
41.50 41.20 41.10 41.00 |
42.00 42.30 42.60 43.40 |
353 224 190 40 |
3 1 1 2 |
|
ERBUD |
54.00 |
-2.96 % |
14:10:42 |
100 |
52.40 |
1 |
87 |
52.40 |
52.60 |
200 |
1 |
2 |
127 |
[+] |
ERB |
52.40 54.20 |
48.60 59.40 |
13:58:18 13:58:18 13:46:06 13:40:46
|
5 195 100 20
|
52.40 52.40 52.40 52.40
|
2 4 1 1 |
167 416 50 10 |
52.20 52.00 51.80 51.20 |
52.80 53.00 53.60 53.80 |
39 125 47 200 |
1 2 1 1 |
|
ERG |
52.00 |
0.00 % |
09:04:07 |
2 |
52.00 |
1 |
148 |
49.20 |
51.00 |
148 |
1 |
0 |
0 |
[+] |
ERG |
52.00 52.00 |
46.80 57.00 |
17:00:00 17:00:00 10:39:51 09:32:01
|
2 10 7 150
|
52.00 52.00 49.20 50.00
|
1 1 1 1 |
154 114 65 20 |
49.00 48.80 46.00 44.20 |
51.50 52.00 53.00 53.50 |
70 76 286 113 |
1 2 3 3 |
|
ESOTIQ |
20.20 |
-4.17 % |
14:35:44 |
320 |
19.55 |
1 |
50 |
19.55 |
20.00 |
455 |
1 |
0 |
8 |
[+] |
EAH |
19.55 20.20 |
18.20 22.20 |
12:42:30 10:02:24 09:00:00 17:00:00
|
4 76 5 1
|
20.20 20.10 20.20 20.40
|
1 1 3 1 |
250 390 282 50 |
19.50 19.25 19.10 19.00 |
20.20 20.30 20.40 20.50 |
529 452 251 24 |
2 1 2 1 |
|
ESTAR |
0.00 |
0.00 % |
11:21:22 |
2 |
1.50 |
1 |
70 |
1.46 |
2.45 |
2 |
1 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.35 1.65 |
11:14:50 - - -
|
6 - - -
|
1.50 - - -
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.00 0.00 0.00 0.00 |
0 0 0 0 |
0 0 0 0 |
|
EUCO |
5.42 |
-1.11 % |
14:03:56 |
600 |
5.34 |
1 |
1054 |
5.34 |
5.42 |
439 |
3 |
3 |
17 |
[+] |
EUC |
5.34 5.42 |
4.88 5.96 |
13:53:40 13:38:15 13:38:15 12:51:22
|
165 546 54 800
|
5.42 5.34 5.40 5.40
|
1 1 1 4 |
250 300 22 2493 |
5.32 5.30 5.28 5.20 |
5.46 5.50 5.56 5.60 |
1374 500 1180 1370 |
1 1 1 2 |
|
EUROCASH |
15.48 |
0.59 % |
14:50:59 |
100 |
15.42 |
1 |
345 |
15.45 |
15.48 |
1325 |
5 |
423 |
6,642 |
[+] |
EUR |
15.36 15.90 |
13.94 17.02 |
14:50:07 14:50:07 14:50:07 14:50:07
|
130 260 115 23
|
15.45 15.45 15.45 15.45
|
2 6 5 2 |
255 3883 2071 2200 |
15.44 15.43 15.42 15.41 |
15.49 15.50 15.51 15.52 |
900 622 1013 3585 |
1 4 2 2 |
|
EUROHOLD |
7.80 |
-2.56 % |
12:01:59 |
10 |
7.60 |
3 |
578 |
6.00 |
7.60 |
531 |
3 |
1 |
5 |
[+] |
EHG |
7.10 7.80 |
7.05 8.55 |
11:57:30 11:06:21 09:07:15 09:00:00
|
150 500 13 3
|
7.10 7.10 7.80 7.80
|
1 1 1 0 |
500 500 400 0 |
4.50 4.02 4.00 0.00 |
7.80 7.90 8.00 8.10 |
271 200 200 304 |
1 1 1 2 |
|
EUROTEL |
44.30 |
12.21 % |
14:33:15 |
8 |
43.20 |
2 |
134 |
43.40 |
43.50 |
70 |
1 |
18 |
797 |
[+] |
ETL |
42.60 44.30 |
39.90 48.70 |
14:33:15 14:33:15 14:10:31 14:10:31
|
15 27 7 23
|
43.20 43.20 43.20 43.20
|
2 1 1 1 |
88 132 150 20 |
43.20 43.10 43.00 42.70 |
43.60 43.90 44.00 44.10 |
66 234 1470 47 |
2 2 6 1 |
|
FAMUR |
2.45 |
-2.65 % |
14:49:12 |
1000 |
2.39 |
4 |
23404 |
2.38 |
2.40 |
8128 |
9 |
714 |
1,717 |
[+] |
FMF |
2.36 2.46 |
2.21 2.69 |
14:46:15 14:46:15 14:36:17 14:27:57
|
2000 5 500 3701
|
2.39 2.39 2.40 2.39
|
7 2 4 5 |
13023 9000 11777 3303 |
2.38 2.38 2.37 2.37 |
2.40 2.41 2.42 2.42 |
845 10650 18487 1000 |
1 3 6 1 |
|
FASING |
11.60 |
0.00 % |
09:08:45 |
86 |
11.60 |
1 |
137 |
11.30 |
11.55 |
115 |
1 |
0 |
1 |
[+] |
FSG |
11.60 11.60 |
10.45 12.75 |
16:48:51 09:40:13 17:00:00 15:24:29
|
50 13 2 33
|
11.60 11.20 11.60 11.10
|
2 1 1 3 |
480 155 262 859 |
11.25 11.20 11.15 11.10 |
11.60 11.65 11.70 11.90 |
506 644 239 500 |
3 1 1 1 |
|
FEERUM |
12.95 |
6.61 % |
11:41:49 |
14 |
12.90 |
1 |
82 |
12.25 |
12.80 |
200 |
1 |
0 |
0 |
[+] |
FEE |
12.90 12.95 |
11.70 14.20 |
11:41:09 11:41:07 11:41:05 11:41:03
|
1 1 1 1
|
12.95 12.95 12.95 12.95
|
1 1 1 1 |
65 376 377 91 |
12.20 12.15 12.10 12.00 |
12.90 12.95 13.00 13.30 |
215 372 723 500 |
2 1 2 1 |
|
FERRO |
29.40 |
2.39 % |
14:50:50 |
100 |
30.00 |
2 |
435 |
30.00 |
30.20 |
50 |
2 |
9 |
280 |
[+] |
FRO |
28.50 30.30 |
26.50 32.30 |
14:50:23 14:39:00 14:38:06 14:24:03
|
95 93 7 35
|
30.00 30.00 30.00 30.00
|
2 1 1 1 |
257 55 339 143 |
29.80 29.70 29.50 29.20 |
30.30 30.50 30.60 30.70 |
543 100 80 40 |
2 1 2 1 |
|
FERRUM |
4.14 |
2.23 % |
11:41:20 |
1 |
4.12 |
2 |
2071 |
3.96 |
4.10 |
251 |
1 |
0 |
0 |
[+] |
FER |
4.12 4.14 |
3.73 4.55 |
11:41:19 11:41:16 11:41:14 09:02:07
|
1 1 1 1
|
4.12 4.12 4.12 4.14
|
2 1 1 1 |
1674 400 1000 300 |
3.91 3.84 3.83 3.80 |
4.11 4.12 4.14 4.16 |
936 396 2234 500 |
1 1 2 1 |
|
FON |
0.27 |
0.00 % |
14:27:38 |
6794 |
0.29 |
1 |
680 |
0.28 |
0.29 |
4501 |
2 |
17 |
5 |
[+] |
FON |
0.27 0.29 |
0.24 0.30 |
14:27:38 11:27:06 11:21:31 10:41:46
|
6 80 20 40
|
0.29 0.29 0.29 0.29
|
1 3 1 2 |
6000 4175 2000 7554 |
0.28 0.28 0.28 0.27 |
0.29 0.29 0.29 0.30 |
35158 7538 1077 7114 |
5 1 1 2 |
|
FORTE |
53.00 |
0.95 % |
12:52:29 |
78 |
53.10 |
1 |
36 |
53.20 |
53.90 |
46 |
1 |
3 |
149 |
[+] |
FTE |
52.60 54.70 |
47.70 58.30 |
12:52:29 12:52:29 12:52:29 12:52:29
|
25 40 25 40
|
53.10 53.20 53.30 53.40
|
3 1 4 1 |
105 100 138 31 |
53.00 52.90 52.80 52.70 |
54.00 54.10 54.30 54.40 |
570 430 80 250 |
2 3 2 1 |
|
GAMEOPS |
19.40 |
0.83 % |
12:04:41 |
33 |
19.50 |
1 |
2 |
19.00 |
19.38 |
44 |
1 |
2 |
35 |
[+] |
GOP |
19.04 19.50 |
17.46 21.30 |
12:04:41 12:04:41 12:01:38 12:01:26
|
200 72 25 99
|
19.50 19.50 19.48 19.48
|
2 5 1 1 |
191 501 150 150 |
18.52 18.50 18.44 18.36 |
19.40 19.50 19.52 19.58 |
200 160 45 100 |
1 5 1 1 |
|
GAMFACTOR |
15.68 |
-1.64 % |
13:12:41 |
12 |
15.62 |
1 |
100 |
15.46 |
15.60 |
2635 |
2 |
2 |
34 |
[+] |
GIF |
15.44 15.70 |
14.12 17.24 |
13:04:25 13:04:25 13:04:25 13:04:25
|
100 200 123 57
|
15.50 15.50 15.50 15.50
|
1 1 1 3 |
6 100 100 822 |
15.44 15.40 15.38 15.36 |
15.62 15.70 15.80 15.90 |
88 1424 510 592 |
1 2 3 2 |
|
GETIN |
0.75 |
-1.49 % |
14:39:47 |
2000 |
0.73 |
5 |
12119 |
0.73 |
0.73 |
7 |
1 |
109 |
80 |
[+] |
GTN |
0.73 0.75 |
0.67 0.82 |
14:28:18 13:40:16 13:02:32 13:02:32
|
5300 1500 1381 1119
|
0.73 0.73 0.73 0.73
|
6 3 2 1 |
11652 128558 4106 11154 |
0.73 0.73 0.72 0.72 |
0.74 0.74 0.74 0.74 |
2000 1500 16240 700 |
1 1 2 1 |
|
GETINOBLE |
0.17 |
-2.97 % |
14:48:41 |
14000 |
0.17 |
1 |
11745 |
0.17 |
0.17 |
20000 |
2 |
2,297 |
391 |
[+] |
GNB |
0.17 0.17 |
0.15 0.20 |
14:48:39 14:47:35 14:44:12 14:42:19
|
36000 2500 20000 1
|
0.17 0.17 0.17 0.17
|
1 2 2 3 |
7234 61443 95000 36100 |
0.17 0.17 0.17 0.17 |
0.17 0.17 0.17 0.17 |
11511 20060 16000 30000 |
2 2 1 1 |
|
GLCOSMED |
5.16 |
-4.34 % |
14:41:11 |
50 |
4.85 |
1 |
26 |
4.84 |
4.87 |
962 |
1 |
73 |
359 |
[+] |
GLC |
4.84 5.18 |
4.64 5.67 |
14:29:39 14:29:39 14:24:43 14:21:28
|
400 600 215 50
|
4.85 4.85 4.89 4.89
|
1 1 1 7 |
700 255 517 1675 |
4.83 4.82 4.81 4.80 |
4.88 4.89 4.90 4.95 |
2014 11690 500 750 |
2 3 1 2 |
|
GOBARTO |
5.90 |
-2.54 % |
10:16:49 |
450 |
5.75 |
1 |
15 |
5.75 |
5.90 |
1688 |
2 |
1 |
7 |
[+] |
GOB |
5.75 5.90 |
5.35 6.45 |
10:15:33 10:15:33 10:14:28 10:02:50
|
50 220 349 64
|
5.80 5.80 5.90 5.90
|
1 1 2 2 |
15 150 500 2078 |
5.70 5.65 5.60 5.55 |
6.00 6.05 6.10 6.20 |
1161 17813 922 995 |
2 2 3 4 |
|
GPW |
47.00 |
-0.89 % |
14:34:05 |
73 |
46.78 |
4 |
617 |
46.78 |
46.84 |
258 |
4 |
48 |
2,232 |
[+] |
GPW |
46.50 47.32 |
42.30 51.70 |
14:34:05 14:33:39 14:22:00 14:21:36
|
177 10 155 12
|
46.80 46.90 46.82 46.82
|
1 2 2 1 |
62 191 749 600 |
46.76 46.72 46.70 46.68 |
46.90 46.94 46.98 47.00 |
100 1306 1175 25 |
1 3 3 1 |
|
GROCLIN |
2.31 |
1.30 % |
14:36:34 |
1100 |
2.33 |
1 |
1571 |
2.33 |
2.38 |
1000 |
1 |
30 |
69 |
[+] |
GCN |
2.27 2.36 |
2.08 2.54 |
13:22:37 12:31:29 12:28:40 12:25:17
|
1329 100 201 245
|
2.33 2.32 2.36 2.36
|
3 2 1 1 |
9017 5300 5000 400 |
2.31 2.30 2.29 2.28 |
2.39 2.40 2.41 2.42 |
2849 9626 2329 9200 |
2 4 1 3 |
|
GRODNO |
14.64 |
-1.79 % |
14:47:31 |
78 |
14.24 |
2 |
700 |
14.06 |
14.28 |
472 |
1 |
39 |
556 |
[+] |
GRN |
13.92 14.64 |
13.18 16.10 |
14:47:30 14:46:44 14:45:51 14:45:13
|
400 100 100 200
|
14.24 14.24 14.24 14.24
|
4 4 23 1 |
4685 806 7033 177 |
14.04 14.02 14.00 13.96 |
14.30 14.40 14.48 14.50 |
3110 300 456 821 |
4 2 1 3 |
|
GRUPAAZOTY |
34.20 |
-0.70 % |
14:50:36 |
100 |
34.00 |
5 |
657 |
34.10 |
34.20 |
386 |
1 |
130 |
4,488 |
[+] |
ATT |
33.90 34.96 |
30.78 37.62 |
14:49:17 14:49:16 14:49:16 14:49:16
|
100 52 10 50
|
33.90 33.90 33.90 33.90
|
3 4 1 2 |
544 472 121 242 |
34.08 34.06 34.04 34.00 |
34.24 34.28 34.30 34.32 |
399 443 1927 500 |
1 1 2 1 |
|
GTC |
7.30 |
-2.74 % |
13:43:25 |
57 |
7.10 |
1 |
50 |
7.10 |
7.14 |
522 |
2 |
14 |
105 |
[+] |
GTC |
7.10 7.43 |
6.57 8.03 |
13:43:25 13:43:25 13:29:35 12:39:02
|
182 27 133 133
|
7.10 7.10 7.10 7.10
|
1 2 2 2 |
200 390 400 553 |
7.08 7.07 7.06 7.05 |
7.15 7.18 7.19 7.20 |
3371 200 523 3795 |
2 1 2 5 |
|
HANDLOWY |
43.05 |
-0.58 % |
14:47:45 |
50 |
43.00 |
2 |
261 |
43.00 |
43.05 |
70 |
3 |
14 |
611 |
[+] |
BHW |
42.65 43.25 |
38.75 47.35 |
14:21:04 14:09:26 14:09:26 14:09:26
|
19 50 51 58
|
43.00 43.10 43.10 43.10
|
3 2 2 3 |
440 363 266 340 |
42.90 42.85 42.80 42.70 |
43.10 43.15 43.20 43.25 |
50 529 345 123 |
1 3 4 3 |
|
HARPER |
12.16 |
-0.17 % |
14:39:52 |
610 |
12.00 |
1 |
340 |
12.00 |
12.02 |
112 |
1 |
8 |
98 |
[+] |
HRP |
12.00 12.16 |
10.96 13.36 |
14:39:50 14:37:21 14:36:17 14:35:21
|
60 100 200 70
|
12.00 12.00 12.00 12.00
|
1 5 2 1 |
200 768 200 200 |
11.92 11.90 11.86 11.84 |
12.10 12.12 12.14 12.16 |
1586 50 515 224 |
3 1 2 2 |
|
HELIO |
14.50 |
-4.14 % |
14:12:44 |
429 |
13.90 |
1 |
500 |
14.00 |
14.20 |
629 |
2 |
0 |
7 |
[+] |
HEL |
13.90 14.50 |
13.10 15.90 |
13:56:40 13:56:40 09:04:26 09:09:51
|
42 8 2 2
|
13.90 14.30 14.50 14.50
|
2 2 2 1 |
652 1030 365 70 |
13.60 13.50 13.30 13.20 |
14.50 14.90 15.00 15.40 |
398 138 99 547 |
1 1 2 2 |
|
HERCULES |
1.86 |
-4.84 % |
14:42:30 |
2021 |
1.77 |
2 |
2029 |
1.74 |
1.77 |
3221 |
1 |
44 |
78 |
[+] |
HRS |
1.71 1.86 |
1.68 2.04 |
14:17:36 14:17:36 14:08:01 14:08:01
|
71 1129 371 1000
|
1.74 1.75 1.75 1.75
|
2 1 3 2 |
1700 1000 3900 2000 |
1.73 1.72 1.72 1.71 |
1.79 1.80 1.85 1.86 |
15928 4400 700 5380 |
1 1 1 5 |
|
HYDROTOR |
30.40 |
-2.63 % |
12:55:25 |
73 |
29.60 |
1 |
100 |
30.00 |
30.40 |
349 |
3 |
0 |
14 |
[+] |
HDR |
29.50 30.40 |
27.40 33.40 |
11:42:44 09:46:07 09:44:03 09:44:03
|
18 11 155 61
|
29.60 29.50 29.50 29.50
|
1 7 3 1 |
9 703 160 100 |
29.60 29.50 29.40 29.20 |
30.50 30.80 31.00 31.40 |
191 280 20 220 |
3 1 1 3 |
|
I2DEV |
11.60 |
-1.72 % |
12:23:03 |
200 |
11.40 |
1 |
690 |
10.90 |
11.40 |
660 |
1 |
1 |
14 |
[+] |
I2D |
11.40 11.60 |
10.50 12.70 |
09:02:10 09:00:00 11:33:29 11:33:29
|
353 647 105 95
|
11.60 11.60 11.60 11.50
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
11.50 12.40 13.60 13.70 |
1243 1584 300 147 |
1 1 1 1 |
|
IALBGR |
2.36 |
11.16 % |
14:50:06 |
50 |
2.69 |
1 |
40 |
2.65 |
2.70 |
8940 |
3 |
171 |
429 |
[+] |
IAG |
2.28 2.75 |
2.34 2.84 |
14:46:49 14:46:01 14:44:11 14:38:34
|
1500 18 682 130
|
2.66 2.69 2.69 2.70
|
1 1 1 1 |
2000 1311 270 1600 |
2.61 2.60 2.59 2.58 |
2.71 2.72 2.73 2.74 |
4700 4888 3478 4988 |
1 1 2 1 |
|
IDMSAPL |
1.51 |
0.00 % |
09:35:33 |
10 |
1.51 |
1 |
450 |
1.47 |
1.51 |
4 |
1 |
0 |
0 |
[+] |
IDM |
1.51 1.51 |
1.36 1.66 |
14:57:30 14:49:57 14:49:57 13:17:27
|
674 9326 171 1
|
1.51 1.51 1.51 1.51
|
2 1 1 1 |
1044 6000 400 950 |
1.45 1.42 1.29 1.26 |
1.52 1.59 1.69 1.79 |
5340 536 980 860 |
1 1 1 1 |
|
IFCAPITAL |
0.23 |
-2.60 % |
14:50:27 |
500 |
0.23 |
1 |
8270 |
0.22 |
0.23 |
5673 |
1 |
32 |
7 |
[+] |
IFC |
0.23 0.23 |
0.20 0.25 |
14:32:04 13:40:58 13:33:27 13:22:01
|
430 800 5673 10000
|
0.23 0.23 0.23 0.23
|
1 1 1 1 |
9000 5000 6000 6000 |
0.22 0.22 0.22 0.22 |
0.23 0.23 0.23 0.23 |
14669 4813 12000 15718 |
1 1 1 3 |
|
IFIRMA |
8.10 |
0.49 % |
14:29:12 |
159 |
8.14 |
1 |
233 |
8.16 |
8.20 |
120 |
1 |
9 |
75 |
[+] |
IFI |
8.02 8.36 |
7.30 8.90 |
13:43:25 12:30:56 12:30:56 11:14:55
|
150 361 115 48
|
8.14 8.32 8.32 8.36
|
1 8 2 2 |
347 1110 810 300 |
8.12 8.02 8.00 7.92 |
8.22 8.28 8.32 8.34 |
500 100 550 170 |
1 1 1 1 |
|
IFSA |
1.04 |
-14.91 % |
09:02:48 |
12 |
0.97 |
1 |
1 |
1.01 |
1.18 |
158 |
1 |
0 |
0 |
[+] |
IFR |
0.97 1.04 |
0.94 1.14 |
09:02:41 09:02:30 09:02:23 09:02:02
|
6 2 2 2
|
0.97 0.97 0.97 0.97
|
1 2 4 1 |
997 2395 4007 963 |
1.00 0.98 0.97 0.96 |
1.20 1.24 1.37 1.38 |
124 399 471 1000 |
1 2 1 1 |
|
IIAAV |
81.85 |
0.12 % |
11:53:33 |
26 |
81.85 |
1 |
1000 |
82.00 |
83.60 |
1000 |
1 |
0 |
2 |
[+] |
IIA |
81.85 81.85 |
73.70 90.00 |
15:43:55 13:28:34 09:05:03 15:35:51
|
81 1 4 15
|
81.75 81.65 78.50 79.05
|
1 1 1 1 |
100 18 100 50 |
80.00 79.00 78.00 75.00 |
83.80 91.95 96.00 0.00 |
18 11 14 0 |
1 1 1 0 |
|
IMCOMPANY |
20.60 |
-5.83 % |
14:46:46 |
500 |
19.40 |
1 |
200 |
19.40 |
19.45 |
200 |
2 |
34 |
670 |
[+] |
IMC |
18.70 20.90 |
18.55 22.60 |
14:46:23 14:46:04 14:42:58 14:38:20
|
13 60 30 11
|
19.50 19.50 19.40 19.50
|
2 1 3 1 |
300 100 668 170 |
19.35 19.20 19.10 19.05 |
19.50 19.55 19.60 19.70 |
916 757 2500 1000 |
1 3 1 1 |
|
IMMOBILE |
2.88 |
2.27 % |
10:49:37 |
20 |
2.70 |
2 |
488 |
2.68 |
2.70 |
80 |
1 |
0 |
1 |
[+] |
GKI |
2.64 2.88 |
2.60 3.16 |
10:43:30 10:43:03 10:43:03 10:42:49
|
1 52 1 52
|
2.68 2.70 2.68 2.80
|
4 1 1 1 |
5721 400 500 199 |
2.64 2.60 2.54 2.50 |
2.76 2.88 2.90 3.10 |
2718 3321 300 2716 |
1 1 1 1 |
|
IMPERA |
4.30 |
-2.47 % |
14:38:57 |
1940 |
4.34 |
2 |
2233 |
4.20 |
4.40 |
1900 |
1 |
84 |
344 |
[+] |
IMP |
3.87 4.73 |
3.87 4.73 |
14:27:18 13:46:48 13:13:39 13:04:16
|
60 2000 500 1500
|
4.34 4.50 4.60 4.56
|
2 1 2 1 |
750 300 1275 325 |
4.10 4.04 4.02 4.01 |
4.48 4.60 4.67 4.77 |
3230 1070 1000 1000 |
1 2 1 1 |
|
IMS |
3.44 |
-4.93 % |
13:18:47 |
40 |
3.28 |
1 |
50 |
3.30 |
3.34 |
50 |
1 |
8 |
26 |
[+] |
IMS |
3.28 3.44 |
3.10 3.78 |
13:18:47 13:06:19 12:20:06 12:19:02
|
220 780 200 219
|
3.30 3.30 3.30 3.28
|
2 1 1 1 |
4539 250 50 1219 |
3.26 3.25 3.21 3.12 |
3.35 3.38 3.39 3.40 |
374 550 660 537 |
1 2 1 1 |
|
INGBSK |
180.80 |
-0.55 % |
14:46:54 |
1 |
180.00 |
4 |
81 |
180.00 |
181.00 |
95 |
5 |
3 |
550 |
[+] |
ING |
179.00 181.80 |
162.80 198.80 |
14:30:32 14:30:32 14:30:32 14:16:40
|
10 10 10 10
|
180.20 180.20 180.20 180.00
|
1 1 1 4 |
20 28 30 238 |
179.80 179.60 179.40 179.20 |
181.60 181.80 182.00 182.20 |
15 90 192 42 |
2 3 5 2 |
|
INPRO |
6.25 |
3.33 % |
11:14:59 |
17 |
6.20 |
4 |
4910 |
6.00 |
6.20 |
173 |
2 |
0 |
0 |
[+] |
INP |
6.20 6.25 |
5.65 6.85 |
09:04:35 16:41:22 16:41:22 16:36:07
|
2 227 160 400
|
6.25 6.00 6.00 6.10
|
1 2 2 2 |
160 425 578 545 |
5.95 5.90 5.85 5.75 |
6.25 6.30 6.40 6.45 |
6007 1191 990 10 |
4 1 2 1 |
|
INSTALKRK |
27.10 |
2.59 % |
13:36:58 |
19 |
27.70 |
1 |
2 |
27.70 |
27.80 |
346 |
2 |
2 |
44 |
[+] |
INK |
27.00 27.70 |
24.40 29.80 |
13:18:08 13:16:49 11:50:03 11:50:03
|
3 10 100 37
|
27.70 27.70 27.30 27.30
|
1 1 1 1 |
9152 111 40 322 |
27.50 27.10 27.00 26.30 |
27.90 28.00 28.30 28.40 |
445 444 1000 312 |
2 3 1 1 |
|
INTERAOLT |
20.20 |
-0.50 % |
14:43:56 |
225 |
20.10 |
3 |
193 |
20.00 |
20.10 |
115 |
1 |
8 |
152 |
[+] |
IRL |
20.00 20.20 |
18.18 22.20 |
14:38:18 14:36:58 14:35:02 13:32:38
|
400 50 20 80
|
20.10 20.00 20.10 20.00
|
1 1 3 2 |
200 100 264 125 |
19.96 19.94 19.90 19.86 |
20.15 20.20 20.30 20.35 |
225 811 195 330 |
2 1 3 1 |
|
INTERCARS |
312.00 |
-0.96 % |
14:44:03 |
15 |
309.00 |
2 |
79 |
309.00 |
310.00 |
600 |
2 |
9 |
2,645 |
[+] |
CAR |
308.00 314.00 |
281.00 343.00 |
14:18:53 13:54:45 13:48:13 13:43:38
|
5300 36 4 6
|
310.00 309.00 308.00 309.00
|
8 3 7 13 |
46 33 119 206 |
308.00 307.00 306.00 305.00 |
311.00 312.00 313.00 314.00 |
270 342 127 170 |
3 3 5 4 |
|
INTERFERI |
4.60 |
0.44 % |
14:45:16 |
10 |
4.52 |
1 |
100 |
4.24 |
4.52 |
1470 |
1 |
2 |
11 |
[+] |
INF |
4.34 4.60 |
4.14 5.05 |
14:35:46 14:33:16 14:33:16 10:46:39
|
730 500 100 10
|
4.34 4.34 4.34 4.60
|
1 1 1 0 |
1500 110 500 0 |
4.22 4.10 4.00 0.00 |
4.60 4.70 4.80 4.88 |
600 1490 2150 1000 |
1 1 2 1 |
|
INTERMA |
0.49 |
-5.30 % |
13:28:02 |
2058 |
0.50 |
2 |
4120 |
0.47 |
0.50 |
2000 |
1 |
44 |
22 |
[+] |
ITM |
0.46 0.51 |
0.44 0.54 |
13:21:48 13:03:19 13:02:20 12:55:57
|
1200 800 12367 3000
|
0.51 0.50 0.50 0.50
|
1 1 1 1 |
2000 2780 2000 5600 |
0.46 0.46 0.46 0.45 |
0.51 0.51 0.52 0.52 |
1900 2462 1764 6095 |
1 1 1 2 |
|
INTERSPPL |
1.29 |
-0.81 % |
09:56:51 |
1 |
1.23 |
3 |
2219 |
1.23 |
1.28 |
2488 |
1 |
2 |
2 |
[+] |
IPO |
1.23 1.29 |
1.16 1.41 |
09:00:00 09:00:00 15:15:02 14:52:12
|
1500 5 1000 1291
|
1.29 1.29 1.24 1.24
|
1 1 1 1 |
6130 200 16891 5300 |
1.23 1.22 1.21 1.21 |
1.30 1.32 1.35 1.37 |
2000 5665 980 4000 |
1 1 1 2 |
|
INTROL |
5.12 |
0.00 % |
14:07:01 |
460 |
5.12 |
2 |
4924 |
5.10 |
5.14 |
300 |
2 |
13 |
65 |
[+] |
INL |
5.08 5.12 |
4.61 5.62 |
12:39:49 12:33:05 12:33:05 11:50:54
|
1540 4730 270 1000
|
5.12 5.10 5.10 5.12
|
1 1 1 4 |
500 200 500 1390 |
5.08 5.06 5.04 5.02 |
5.16 5.18 5.20 5.22 |
1090 1900 2000 700 |
4 5 2 2 |
|
INVISTA |
1.10 |
-4.35 % |
12:02:49 |
673 |
1.10 |
1 |
1400 |
0.98 |
1.01 |
10 |
1 |
2 |
3 |
[+] |
INV |
0.96 1.10 |
0.98 1.18 |
12:02:49 12:02:49 12:00:36 11:16:49
|
100 10 100 800
|
1.10 1.04 1.10 0.96
|
2 3 2 1 |
3355 11060 1685 700 |
0.97 0.96 0.95 0.91 |
1.10 1.12 1.13 1.14 |
863 400 1110 500 |
2 2 1 1 |
|
INWESTCON |
8.59 |
1.28 % |
14:36:35 |
150 |
8.69 |
2 |
224 |
8.62 |
8.69 |
47 |
1 |
19 |
167 |
[+] |
INC |
8.44 8.74 |
7.74 9.44 |
14:35:56 14:32:34 14:32:34 14:32:34
|
378 622 30 60
|
8.70 8.70 8.70 8.71
|
4 1 2 2 |
1555 2063 272 375 |
8.61 8.60 8.58 8.57 |
8.70 8.72 8.73 8.74 |
400 245 441 92 |
1 2 1 1 |
|
IPOPEMA |
6.10 |
-2.62 % |
14:44:14 |
241 |
5.94 |
1 |
1278 |
5.88 |
5.90 |
2441 |
1 |
5 |
33 |
[+] |
IPE |
5.90 6.10 |
5.50 6.70 |
14:44:14 14:23:05 14:14:53 13:51:00
|
337 1000 200 200
|
5.94 5.96 5.96 5.96
|
1 1 1 1 |
300 300 600 800 |
5.84 5.82 5.74 5.72 |
5.92 5.98 6.00 6.08 |
80 97 296 337 |
1 1 1 1 |
|
IZOBLOK |
38.60 |
0.00 % |
12:40:55 |
14 |
38.60 |
1 |
30 |
37.10 |
38.70 |
38 |
1 |
0 |
2 |
[+] |
IZB |
38.60 38.60 |
34.80 42.40 |
12:23:38 17:00:00 12:30:22 11:10:33
|
26 5 147 138
|
38.60 38.60 38.00 38.00
|
1 1 1 1 |
90 70 56 24 |
37.00 36.90 36.70 36.20 |
38.90 39.00 39.60 39.80 |
86 257 23 290 |
1 1 1 1 |
|
IZOLACJA |
2.78 |
-3.60 % |
14:39:02 |
167 |
2.68 |
4 |
4643 |
2.68 |
2.78 |
399 |
1 |
0 |
1 |
[+] |
IZO |
2.68 2.78 |
2.52 3.04 |
14:39:02 09:03:18 09:03:18 09:03:17
|
296 2 2 2
|
2.68 2.78 2.78 2.78
|
1 1 1 1 |
800 380 512 587 |
2.66 2.62 2.50 2.32 |
2.80 2.82 2.92 2.94 |
2800 884 436 80 |
1 1 1 1 |
|
IZOSTAL |
3.62 |
-2.78 % |
14:49:54 |
300 |
3.50 |
2 |
534 |
3.49 |
3.50 |
2881 |
1 |
23 |
82 |
[+] |
IZS |
3.50 3.63 |
3.26 3.98 |
14:42:09 14:40:33 14:15:13 14:10:55
|
548 1000 344 143
|
3.50 3.50 3.50 3.53
|
1 1 2 8 |
1000 500 1300 3425 |
3.47 3.46 3.42 3.41 |
3.53 3.54 3.55 3.56 |
717 400 2004 100 |
1 2 2 1 |
|
JSW |
32.70 |
2.09 % |
14:50:23 |
1 |
33.18 |
4 |
1687 |
33.22 |
33.28 |
1157 |
2 |
1,232 |
41,493 |
[+] |
JSW |
32.58 34.47 |
29.43 35.97 |
14:50:21 14:50:12 14:50:12 14:50:12
|
20 28 223 277
|
33.18 33.10 33.10 33.10
|
5 2 2 3 |
323 129 513 1055 |
33.20 33.19 33.18 33.17 |
33.30 33.33 33.34 33.36 |
191 602 1135 2625 |
1 1 3 3 |
|
JWCONSTR |
3.77 |
0.00 % |
11:29:30 |
1 |
3.69 |
2 |
866 |
3.55 |
3.69 |
1310 |
1 |
8 |
29 |
[+] |
JWC |
3.60 3.77 |
3.40 4.14 |
10:44:01 10:32:07 09:56:19 09:55:51
|
10 160 40 2000
|
3.69 3.60 3.68 3.68
|
1 5 1 1 |
2130 8523 1000 9500 |
3.53 3.50 3.48 3.47 |
3.70 3.74 3.75 3.76 |
2530 500 2461 1500 |
2 1 2 1 |
|
K2HOLDING |
28.70 |
-1.07 % |
13:45:33 |
1 |
27.80 |
2 |
52 |
27.00 |
27.50 |
90 |
1 |
1 |
18 |
[+] |
K2H |
27.50 29.00 |
25.90 31.50 |
13:29:07 11:56:07 11:54:38 10:29:04
|
35 51 45 96
|
27.90 27.80 27.80 27.50
|
1 1 1 5 |
40 55 130 315 |
26.60 26.50 26.30 26.20 |
27.60 27.90 28.10 28.20 |
200 365 208 500 |
1 1 1 1 |
|
KCI |
1.03 |
0.00 % |
13:51:29 |
1300 |
1.04 |
1 |
720 |
1.01 |
1.03 |
200 |
1 |
49 |
49 |
[+] |
KCI |
1.01 1.04 |
0.93 1.13 |
12:35:14 12:32:56 10:41:46 10:41:20
|
250 30 500 649
|
1.01 1.01 1.04 1.01
|
1 7 1 1 |
1300 7100 1100 1493 |
1.00 1.00 0.99 0.99 |
1.04 1.04 1.05 1.05 |
6315 1927 2347 3000 |
2 1 2 1 |
|
KERNEL |
51.90 |
-5.50 % |
14:47:42 |
43 |
48.95 |
7 |
401 |
48.90 |
49.00 |
2333 |
3 |
274 |
13,548 |
[+] |
KER |
47.35 51.90 |
46.75 57.00 |
14:47:42 14:47:42 14:47:42 14:47:42
|
103 47 15 11
|
48.95 48.95 48.95 48.95
|
7 3 7 2 |
4416 1025 2950 850 |
48.80 48.75 48.70 48.65 |
49.10 49.15 49.25 49.30 |
79 1398 3806 51 |
1 5 7 2 |
|
KETY |
585.00 |
-0.86 % |
14:50:11 |
3 |
576.00 |
11 |
73 |
575.00 |
576.00 |
15 |
1 |
3 |
1,948 |
[+] |
KTY |
576.00 585.00 |
527.00 643.00 |
14:50:05 14:48:46 14:48:46 14:48:45
|
20 43 7 20
|
576.00 576.00 576.00 576.00
|
3 4 6 2 |
22 168 142 90 |
574.00 573.00 572.00 571.00 |
577.00 578.00 579.00 580.00 |
188 59 89 148 |
1 2 4 3 |
|
KGHM |
203.10 |
1.45 % |
14:50:58 |
31 |
202.40 |
3 |
842 |
201.70 |
201.90 |
443 |
6 |
282 |
57,526 |
[+] |
KGH |
200.50 207.30 |
182.80 223.40 |
14:50:58 14:50:58 14:50:58 14:50:58
|
38 10 117 85
|
202.40 202.40 202.40 202.40
|
8 6 2 1 |
593 494 214 600 |
201.60 201.50 201.40 201.30 |
202.00 202.10 202.20 202.30 |
535 526 825 1504 |
5 6 8 5 |
|
KGL |
16.70 |
0.00 % |
14:01:33 |
4 |
16.50 |
1 |
35 |
16.40 |
16.60 |
176 |
1 |
1 |
21 |
[+] |
KGL |
16.35 16.70 |
15.05 18.35 |
11:49:03 10:37:24 10:37:20 10:37:18
|
105 100 2 300
|
16.50 16.50 16.70 16.50
|
1 2 1 2 |
11 230 204 330 |
16.35 16.30 16.25 16.15 |
16.65 16.70 16.85 16.90 |
199 66 250 644 |
1 1 2 2 |
|
KINOPOL |
15.20 |
-2.94 % |
13:56:03 |
50 |
14.85 |
2 |
701 |
14.70 |
14.90 |
962 |
1 |
8 |
116 |
[+] |
KPL |
14.40 15.25 |
13.70 16.70 |
13:21:01 12:52:08 12:33:59 12:32:44
|
65 100 44 35
|
14.75 14.70 14.40 14.40
|
1 3 1 2 |
100 360 200 600 |
14.65 14.60 14.55 14.50 |
14.95 15.00 15.10 15.20 |
435 400 1206 68 |
2 1 4 1 |
|
KOGENERA |
36.50 |
1.11 % |
14:38:09 |
5 |
36.40 |
8 |
1108 |
36.00 |
36.40 |
125 |
2 |
3 |
122 |
[+] |
KGN |
36.00 36.70 |
32.90 40.10 |
14:38:09 14:08:40 13:52:14 13:38:38
|
10 50 100 125
|
36.10 36.00 36.10 36.20
|
1 6 2 3 |
100 359 140 360 |
35.90 35.80 35.70 35.60 |
36.50 36.70 36.80 36.90 |
255 326 339 145 |
2 3 4 2 |
|
KOMPAP |
0.00 |
0.00 % |
16:26:24 |
2 |
17.00 |
1 |
498 |
16.40 |
17.00 |
498 |
1 |
0 |
0 |
[+] |
KMP |
0.00 0.00 |
15.30 18.70 |
16:17:50 09:00:00 15:43:12 10:48:24
|
2 58 3 48
|
16.40 17.00 17.00 16.40
|
1 1 1 1 |
96 44 56 1 |
15.50 14.80 10.60 0.01 |
17.10 17.40 17.50 17.70 |
306 100 1200 38 |
1 1 2 1 |
|
KOMPUTRON |
3.44 |
3.35 % |
14:23:23 |
29 |
3.39 |
1 |
1480 |
3.21 |
3.36 |
600 |
2 |
6 |
21 |
[+] |
KOM |
3.21 3.44 |
3.10 3.78 |
14:10:52 13:57:33 13:37:46 13:23:22
|
607 150 600 370
|
3.26 3.21 3.26 3.21
|
4 1 3 2 |
3320 550 1200 1111 |
3.20 3.15 3.12 3.11 |
3.39 3.40 3.42 3.45 |
971 1164 4194 1400 |
1 2 2 1 |
|
KPPD |
0.00 |
0.00 % |
11:47:19 |
50 |
44.00 |
8 |
365 |
PKC |
PKC |
123 |
2 |
0 |
0 |
[+] |
KPD |
0.00 0.00 |
39.60 48.40 |
11:47:19 11:42:12 11:36:27 11:23:11
|
60 40 110 10
|
43.80 43.80 43.00 41.20
|
1 2 3 2 |
5 307 700 95 |
65.00 62.00 61.00 60.00 |
43.60 44.00 45.00 49.00 |
40 15 170 50 |
1 2 1 1 |
|
KREC |
15.80 |
-0.64 % |
12:13:03 |
30 |
15.60 |
1 |
14 |
15.80 |
15.90 |
594 |
1 |
7 |
115 |
[+] |
KRC |
15.60 16.00 |
14.30 17.30 |
12:13:03 12:00:27 11:42:06 11:02:57
|
19 30 100 13
|
15.60 16.00 15.90 16.00
|
1 2 1 1 |
170 393 200 500 |
15.70 15.60 15.50 15.40 |
16.00 16.10 16.20 16.50 |
907 190 3744 100 |
5 1 1 1 |
|
KREDYTIN |
10.50 |
0.92 % |
09:02:59 |
1 |
11.00 |
1 |
890 |
10.00 |
10.40 |
830 |
1 |
0 |
0 |
[+] |
KRI |
10.50 11.00 |
9.45 11.50 |
09:00:24 17:02:29 12:06:35 12:06:35
|
25 1 1 144
|
10.50 10.90 10.00 10.00
|
1 1 1 1 |
180 143 24 151 |
9.65 9.00 8.95 8.50 |
11.00 11.10 11.20 11.40 |
117 110 54 285 |
1 1 1 1 |
|
KRKA |
470.00 |
2.59 % |
14:41:05 |
500 |
475.00 |
1 |
2 |
473.00 |
478.00 |
502 |
2 |
3 |
1,226 |
[+] |
KRK |
466.00 476.00 |
423.00 516.00 |
14:23:36 14:19:22 14:19:20 12:15:15
|
2 500 20 32
|
473.00 475.00 475.00 476.00
|
1 1 2 1 |
18 100 6 500 |
471.00 470.00 467.00 466.00 |
480.00 490.00 499.00 500.00 |
13 3 5 113 |
4 1 1 1 |
|
KRUK |
184.80 |
0.49 % |
14:47:00 |
14 |
183.90 |
6 |
305 |
183.90 |
184.00 |
28 |
2 |
9 |
1,571 |
[+] |
KRU |
181.00 184.80 |
166.40 203.20 |
14:47:00 14:47:00 14:47:00 14:47:00
|
3 25 18 37
|
183.90 183.90 183.90 184.00
|
1 2 3 4 |
80 91 59 284 |
183.80 183.70 183.60 183.50 |
184.10 184.30 184.40 184.50 |
80 60 320 403 |
2 1 3 3 |
|
KRVITAMIN |
20.80 |
-2.18 % |
11:43:47 |
1 |
20.15 |
2 |
128 |
20.00 |
20.15 |
177 |
2 |
4 |
84 |
[+] |
KVT |
19.70 20.80 |
18.72 22.85 |
11:41:14 11:41:14 11:41:14 11:41:14
|
25 26 188 55
|
19.70 19.70 19.80 19.88
|
1 1 1 5 |
105 200 200 545 |
19.90 19.88 19.72 19.70 |
20.20 20.45 20.50 20.60 |
100 367 108 157 |
1 1 2 2 |
|
KSGAGRO |
3.42 |
-9.77 % |
14:41:12 |
816 |
3.14 |
1 |
330 |
3.16 |
3.18 |
1000 |
1 |
84 |
269 |
[+] |
KSG |
3.08 3.46 |
3.08 3.76 |
14:36:47 14:30:52 14:30:03 14:25:56
|
400 273 227 150
|
3.14 3.11 3.15 3.17
|
1 2 1 1 |
497 484 264 1000 |
3.15 3.14 3.13 3.11 |
3.20 3.24 3.25 3.30 |
2425 107 1400 1420 |
4 1 2 2 |
|
LABOPRINT |
19.70 |
0.51 % |
09:43:51 |
10 |
19.70 |
1 |
40 |
18.70 |
19.60 |
398 |
1 |
0 |
1 |
[+] |
LAB |
19.70 19.70 |
17.80 21.60 |
09:43:49 09:43:47 09:43:45 09:43:42
|
10 10 10 10
|
19.70 19.70 19.70 19.70
|
2 1 1 1 |
25 422 100 35 |
18.40 17.80 17.60 15.10 |
19.70 20.20 20.40 20.60 |
110 405 222 300 |
1 2 1 1 |
|
LARQ |
1.96 |
0.00 % |
14:48:53 |
2000 |
1.88 |
2 |
1553 |
1.85 |
1.88 |
22396 |
3 |
3 |
6 |
[+] |
LRQ |
1.85 1.96 |
1.76 2.15 |
14:38:03 14:36:08 14:36:08 10:15:13
|
300 247 439 255
|
1.85 1.85 1.85 1.89
|
1 1 1 1 |
570 4214 600 424 |
1.80 1.78 1.76 1.76 |
1.96 1.97 1.98 1.99 |
1588 520 1527 500 |
1 1 1 1 |
|
LENA |
4.89 |
-0.61 % |
14:16:46 |
5897 |
4.85 |
1 |
316 |
4.87 |
4.89 |
984 |
1 |
37 |
177 |
[+] |
LEN |
4.82 4.89 |
4.41 5.36 |
13:49:43 13:46:40 13:46:40 13:46:40
|
2249 113 104 34
|
4.85 4.85 4.85 4.85
|
1 1 2 2 |
100 818 508 2133 |
4.85 4.84 4.83 4.82 |
4.90 4.91 4.92 4.97 |
1000 1932 5466 2100 |
2 1 1 1 |
|
LENTEX |
10.90 |
1.39 % |
14:13:22 |
300 |
10.95 |
2 |
4077 |
10.95 |
11.00 |
2580 |
3 |
50 |
542 |
[+] |
LTX |
10.70 11.10 |
9.82 11.95 |
14:13:22 13:19:17 13:04:45 13:04:45
|
400 500 95 600
|
10.95 11.00 11.00 11.00
|
7 1 3 3 |
5655 500 756 2948 |
10.90 10.85 10.80 10.75 |
11.10 11.15 11.20 11.25 |
1653 1106 8229 749 |
4 4 7 3 |
|
LIBET |
2.40 |
-0.42 % |
14:02:44 |
1000 |
2.39 |
1 |
1977 |
2.38 |
2.39 |
1500 |
1 |
63 |
150 |
[+] |
LBT |
2.39 2.40 |
2.16 2.64 |
14:01:01 13:36:10 12:39:11 12:38:25
|
2500 1500 2500 2500
|
2.39 2.39 2.39 2.39
|
1 1 0 0 |
5500 600 0 0 |
2.35 2.21 0.00 0.00 |
2.40 2.43 2.45 2.47 |
5514 4900 13024 1000 |
1 1 2 1 |
|
LIVECHAT |
128.00 |
0.00 % |
14:50:50 |
159 |
128.00 |
4 |
113 |
128.00 |
128.20 |
14 |
1 |
23 |
2,947 |
[+] |
LVC |
127.80 129.80 |
115.20 140.80 |
14:50:02 14:48:33 14:48:33 14:48:33
|
21 27 88 208
|
128.00 128.00 128.00 128.00
|
2 3 4 4 |
373 1200 1912 1414 |
127.60 127.40 127.20 127.00 |
128.60 128.80 129.00 129.20 |
328 2933 1195 592 |
4 5 5 3 |
|
LOKUM |
21.00 |
1.94 % |
14:02:06 |
64 |
21.00 |
1 |
126 |
21.00 |
21.40 |
466 |
3 |
1 |
24 |
[+] |
LKD |
21.00 21.40 |
18.90 23.00 |
13:15:15 11:05:53 11:02:57 11:02:57
|
5 100 90 10
|
21.40 21.00 21.00 21.00
|
2 2 2 2 |
469 120 35 440 |
20.40 20.20 19.50 19.40 |
21.60 21.80 22.00 22.40 |
54 235 87 72 |
1 1 2 1 |
|
LOTOS |
47.50 |
-0.99 % |
14:50:48 |
151 |
47.00 |
1 |
130 |
47.16 |
47.20 |
946 |
2 |
288 |
13,659 |
[+] |
LTS |
46.83 48.03 |
42.75 52.24 |
14:50:48 14:49:34 14:49:34 14:49:34
|
49 265 359 219
|
47.00 47.00 47.00 47.00
|
2 1 2 1 |
303 12 622 1000 |
47.15 47.13 47.10 47.07 |
47.22 47.23 47.24 47.26 |
85 462 81 640 |
1 2 2 3 |
|
LPP |
8,600.00 |
-0.92 % |
14:50:22 |
1 |
8,615.00 |
3 |
5 |
8610.00 |
8625.00 |
5 |
2 |
1 |
9,514 |
[+] |
LPP |
8,545.00 8,735.00 |
7740.00 9460.00 |
14:50:21 14:49:59 14:49:58 14:49:57
|
2 3 1 2
|
8,615.00 8,615.00 8,615.00 8,615.00
|
2 1 2 2 |
14 2 4 16 |
8600.00 8595.00 8590.00 8585.00 |
8635.00 8640.00 8645.00 8650.00 |
44 4 4 17 |
2 1 1 3 |
|
LSISOFT |
15.95 |
-0.94 % |
14:36:09 |
485 |
15.80 |
1 |
100 |
15.70 |
16.00 |
2495 |
4 |
4 |
56 |
[+] |
LSI |
15.65 16.00 |
14.40 17.50 |
14:36:09 12:35:36 12:34:53 11:42:36
|
315 43 37 500
|
15.80 15.80 15.95 16.00
|
1 1 4 2 |
39 100 538 340 |
15.60 15.55 15.50 15.45 |
16.10 16.25 16.30 16.35 |
50 144 125 205 |
1 1 1 1 |
|
LUBAWA |
1.42 |
-0.28 % |
14:45:31 |
1252 |
1.41 |
2 |
7167 |
1.41 |
1.42 |
9000 |
2 |
126 |
180 |
[+] |
LBW |
1.41 1.44 |
1.28 1.56 |
14:45:31 14:40:36 14:40:21 14:30:31
|
900 38 1130 82
|
1.41 1.42 1.41 1.41
|
5 1 2 3 |
10220 1000 6000 3270 |
1.41 1.41 1.41 1.40 |
1.42 1.43 1.43 1.43 |
971 10466 1500 5700 |
1 1 1 2 |
|
MABION |
74.40 |
3.95 % |
14:50:37 |
7 |
76.40 |
3 |
480 |
76.50 |
76.60 |
116 |
1 |
208 |
16,189 |
[+] |
MAB |
74.40 79.90 |
67.00 81.80 |
14:50:24 14:50:24 14:50:24 14:50:16
|
56 34 30 10
|
76.80 76.80 76.80 76.80
|
3 6 4 3 |
48 1025 2055 55 |
76.40 76.30 76.20 76.10 |
76.90 77.00 77.10 77.20 |
145 511 285 482 |
3 8 2 3 |
|
MAKARONPL |
6.60 |
2.73 % |
14:34:15 |
687 |
6.78 |
1 |
138 |
6.64 |
6.78 |
1399 |
2 |
15 |
100 |
[+] |
MAK |
6.52 6.78 |
5.94 7.26 |
14:34:15 14:34:15 13:45:18 13:44:34
|
269 499 206 1735
|
6.78 6.76 6.52 6.52
|
1 2 4 1 |
138 394 2052 250 |
6.60 6.52 6.50 6.46 |
6.80 6.82 6.90 6.94 |
1000 1200 2300 1000 |
4 1 2 1 |
|
MANGATA |
82.00 |
0.75 % |
11:45:44 |
5 |
81.00 |
1 |
37 |
79.00 |
80.60 |
60 |
1 |
0 |
7 |
[+] |
MGT |
81.00 82.40 |
73.80 90.20 |
11:21:39 11:21:39 09:32:52 09:00:00
|
21 39 10 4
|
82.00 82.00 82.40 82.00
|
2 1 3 1 |
290 100 102 20 |
78.40 78.20 78.00 77.20 |
80.80 81.00 81.20 81.80 |
166 391 20 95 |
1 2 1 1 |
|
MARVIPOL |
8.88 |
0.23 % |
14:02:37 |
300 |
8.82 |
1 |
500 |
8.80 |
8.82 |
4 |
1 |
3 |
26 |
[+] |
MVP |
8.82 8.96 |
8.00 9.76 |
14:02:37 14:02:37 13:56:05 12:38:43
|
180 16 100 500
|
8.82 8.82 8.82 8.82
|
1 1 2 1 |
20 600 988 163 |
8.78 8.76 8.74 8.72 |
8.92 8.94 8.96 8.98 |
150 10210 1546 3895 |
1 2 2 2 |
|
MASTERPHA |
3.84 |
-3.55 % |
12:47:51 |
20 |
3.80 |
1 |
1000 |
3.82 |
3.89 |
122 |
1 |
7 |
28 |
[+] |
MPH |
3.80 3.93 |
3.46 4.22 |
12:28:08 12:28:08 12:28:08 12:28:08
|
80 100 380 140
|
3.80 3.81 3.81 3.84
|
4 2 1 2 |
2662 1650 200 1128 |
3.80 3.78 3.74 3.73 |
3.90 3.92 3.98 3.99 |
800 398 380 1469 |
2 1 1 2 |
|
MAXCOM |
15.00 |
-1.67 % |
13:29:31 |
1 |
14.75 |
1 |
706 |
14.70 |
14.75 |
999 |
1 |
1 |
21 |
[+] |
MXC |
14.50 15.00 |
13.50 16.50 |
12:17:25 11:55:20 10:52:35 10:47:32
|
110 13 2 14
|
14.70 14.50 15.00 14.50
|
6 1 1 3 |
348 100 120 450 |
14.50 14.45 14.40 14.30 |
14.80 15.00 15.10 15.15 |
680 444 100 300 |
1 3 1 1 |
|
MBANK |
209.00 |
1.83 % |
14:43:00 |
10 |
212.00 |
2 |
101 |
212.40 |
212.80 |
190 |
3 |
18 |
3,758 |
[+] |
MBK |
209.00 214.00 |
188.10 229.80 |
14:35:28 14:35:28 14:35:28 14:31:46
|
9 2 50 11
|
212.00 212.00 212.00 211.80
|
6 4 5 3 |
212 310 153 107 |
212.00 211.80 211.60 211.40 |
213.00 213.40 213.60 213.80 |
62 638 417 316 |
2 6 2 2 |
|
MBWS |
6.24 |
0.00 % |
13:57:23 |
200 |
6.00 |
1 |
1250 |
6.00 |
6.24 |
178 |
1 |
0 |
1 |
[+] |
MBW |
6.00 6.24 |
5.62 6.86 |
09:05:26 15:23:13 12:25:23 12:25:23
|
2 100 97 10
|
6.24 6.00 6.00 6.04
|
1 1 1 1 |
75 2 91 241 |
5.90 5.52 5.50 5.36 |
6.28 6.42 6.60 6.62 |
1195 123 150 513 |
1 1 1 1 |
|
MCI |
19.00 |
0.53 % |
12:35:38 |
400 |
19.00 |
1 |
64 |
19.00 |
19.10 |
800 |
3 |
1 |
22 |
[+] |
MCI |
18.80 19.00 |
17.10 20.90 |
11:53:54 10:44:10 10:40:10 10:33:58
|
36 100 200 34
|
19.00 19.00 18.85 18.80
|
2 1 1 1 |
590 1314 105 200 |
18.85 18.80 18.75 18.65 |
19.15 19.30 19.35 19.50 |
1965 413 200 600 |
1 1 1 2 |
|
MDIENERGIA |
4.09 |
0.73 % |
14:36:51 |
500 |
4.12 |
2 |
1032 |
4.10 |
4.12 |
300 |
1 |
29 |
120 |
[+] |
MDI |
4.09 4.20 |
3.69 4.49 |
14:29:23 13:41:05 12:28:58 12:26:16
|
422 200 554 95
|
4.10 4.12 4.15 4.15
|
1 1 1 1 |
168 2000 1000 500 |
4.09 4.08 4.07 4.06 |
4.14 4.18 4.19 4.20 |
1000 535 1852 1 |
1 2 1 1 |
|
MEDIACAP |
2.24 |
3.70 % |
14:39:29 |
1000 |
2.24 |
1 |
2000 |
2.22 |
2.24 |
4869 |
2 |
46 |
103 |
[+] |
MCP |
2.20 2.24 |
2.02 2.46 |
14:36:10 13:46:55 13:33:52 12:28:43
|
2000 400 300 2250
|
2.24 2.24 2.24 2.24
|
1 4 1 4 |
3000 4875 1000 2635 |
2.21 2.20 2.18 2.16 |
2.25 2.30 2.33 2.34 |
5044 1000 642 500 |
3 1 1 1 |
|
MEDICALG |
27.25 |
-3.31 % |
14:36:05 |
164 |
26.30 |
1 |
70 |
26.05 |
26.30 |
100 |
1 |
6 |
165 |
[+] |
MDG |
25.50 27.25 |
24.55 29.95 |
14:36:05 14:36:05 14:07:39 14:04:35
|
70 2 98 50
|
26.20 26.20 26.20 26.20
|
1 1 1 2 |
50 33 110 140 |
26.00 25.95 25.90 25.75 |
26.40 26.45 26.50 26.55 |
160 70 132 1042 |
1 1 2 2 |
|
MEDINICE |
37.00 |
0.00 % |
14:37:31 |
10 |
36.30 |
3 |
440 |
35.60 |
36.60 |
100 |
1 |
3 |
118 |
[+] |
ICE |
36.30 37.00 |
33.30 40.70 |
14:36:20 14:27:59 14:02:15 13:51:27
|
4 100 11 59
|
36.40 36.40 36.80 36.80
|
1 2 2 3 |
80 270 140 600 |
35.50 35.40 35.20 35.10 |
36.80 36.90 37.00 37.20 |
189 95 418 100 |
2 1 6 1 |
|
MENNICA |
20.00 |
-1.50 % |
13:04:02 |
113 |
19.70 |
1 |
500 |
19.75 |
19.95 |
100 |
1 |
1 |
20 |
[+] |
MNC |
19.70 20.00 |
18.00 22.00 |
13:02:58 13:02:58 13:02:58 13:02:58
|
60 140 60 100
|
19.70 19.70 19.75 19.75
|
1 1 2 1 |
887 100 681 100 |
19.70 19.65 19.60 19.55 |
20.00 20.10 20.20 20.30 |
383 307 105 946 |
3 3 2 2 |
|
MERCATOR |
339.10 |
-1.14 % |
14:50:42 |
12 |
337.40 |
6 |
152 |
337.00 |
337.40 |
31 |
2 |
31 |
10,660 |
[+] |
MRC |
336.40 342.00 |
305.20 373.00 |
14:50:42 14:48:43 14:48:43 14:48:43
|
21 50 31 10
|
337.40 337.00 337.00 337.00
|
2 1 6 6 |
58 25 171 70 |
336.90 336.50 336.40 336.30 |
337.50 337.80 337.90 338.00 |
935 15 45 87 |
1 1 1 4 |
|
MERCOR |
19.20 |
2.63 % |
14:01:11 |
93 |
19.50 |
1 |
190 |
19.10 |
19.50 |
373 |
2 |
2 |
32 |
[+] |
MCR |
19.10 19.50 |
17.30 21.10 |
13:50:04 13:50:04 12:18:29 10:18:13
|
407 150 84 280
|
19.50 19.50 19.10 19.10
|
1 1 1 3 |
172 530 73 221 |
18.40 18.30 18.20 18.10 |
19.60 19.85 19.90 20.00 |
50 335 2222 250 |
1 1 2 3 |
|
MEXPOLSKA |
2.25 |
-2.55 % |
12:22:36 |
1100 |
2.29 |
1 |
3500 |
2.23 |
2.31 |
3350 |
1 |
8 |
17 |
[+] |
MEX |
2.20 2.39 |
2.03 2.47 |
10:51:08 10:05:36 09:46:46 09:45:49
|
500 2 2 2
|
2.29 2.39 2.33 2.25
|
1 1 1 1 |
764 1710 200 470 |
2.22 2.20 2.15 2.08 |
2.39 2.40 2.45 2.47 |
1038 10510 1000 1000 |
2 3 1 1 |
|
MFO |
38.00 |
0.00 % |
13:24:08 |
400 |
38.00 |
1 |
440 |
37.20 |
38.00 |
50 |
1 |
6 |
228 |
[+] |
MFO |
38.00 38.00 |
34.20 41.80 |
11:32:47 10:57:13 10:21:28 10:21:28
|
100 5000 200 213
|
38.00 38.00 38.00 38.00
|
1 1 1 1 |
191 210 215 333 |
37.10 36.60 36.50 35.00 |
38.30 38.60 38.90 39.10 |
197 30 96 198 |
1 1 1 2 |
|
MILKILAND |
0.81 |
-0.48 % |
14:31:59 |
10 |
0.82 |
1 |
200 |
0.73 |
0.82 |
2990 |
1 |
55 |
42 |
[+] |
MLK |
0.73 0.83 |
0.73 0.89 |
14:29:07 14:28:44 14:23:27 14:23:27
|
2000 3500 2000 800
|
0.73 0.73 0.73 0.73
|
1 1 1 1 |
20000 1200 800 1427 |
0.73 0.72 0.71 0.71 |
0.83 0.83 0.87 0.88 |
8340 27300 558 4000 |
3 1 1 1 |
|
MILLENNIUM |
3.79 |
1.53 % |
14:50:58 |
1413 |
3.86 |
4 |
6785 |
3.87 |
3.88 |
1338 |
1 |
1,649 |
6,329 |
[+] |
MIL |
3.79 3.87 |
3.41 4.17 |
14:50:21 14:50:21 14:50:21 14:50:21
|
1493 1300 2000 547
|
3.85 3.85 3.86 3.86
|
2 2 3 1 |
5883 4056 4391 3100 |
3.87 3.86 3.86 3.86 |
3.88 3.88 3.88 3.88 |
4992 23744 3920 4106 |
4 9 3 2 |
|
MIRACULUM |
1.38 |
-0.72 % |
13:32:47 |
966 |
1.37 |
1 |
756 |
1.36 |
1.37 |
34 |
1 |
6 |
8 |
[+] |
MIR |
1.37 1.40 |
1.25 1.51 |
10:36:28 10:36:28 10:28:31 09:16:03
|
1250 250 1750 1000
|
1.38 1.38 1.38 1.40
|
3 1 5 3 |
5630 1049 8127 5871 |
1.36 1.36 1.35 1.34 |
1.38 1.40 1.40 1.42 |
7169 2600 16648 2000 |
1 3 3 2 |
|
MIRBUD |
5.18 |
-1.95 % |
14:50:18 |
3000 |
5.03 |
1 |
729 |
4.98 |
5.00 |
9641 |
1 |
182 |
925 |
[+] |
MRB |
4.91 5.18 |
4.66 5.69 |
14:49:56 14:46:31 14:42:50 14:38:34
|
98 40 1000 200
|
5.04 5.04 5.04 5.05
|
1 3 4 4 |
222 1843 1835 4852 |
4.96 4.96 4.95 4.94 |
5.03 5.04 5.05 5.07 |
1671 312 428 1000 |
2 1 1 1 |
|
MLPGROUP |
76.80 |
0.00 % |
14:37:56 |
100 |
77.00 |
1 |
2 |
76.00 |
77.00 |
150 |
1 |
2 |
126 |
[+] |
MLG |
76.00 77.00 |
69.20 84.40 |
14:37:31 14:28:22 14:27:28 14:25:40
|
100 100 100 48
|
77.00 77.00 77.00 77.00
|
1 1 2 1 |
22 22 250 15 |
75.60 75.20 75.00 74.00 |
77.20 78.00 78.20 78.40 |
30 1906 500 115 |
1 2 1 1 |
|
MLSYSTEM |
169.80 |
-12.99 % |
14:46:44 |
48 |
154.00 |
1 |
3 |
154.40 |
155.00 |
23 |
1 |
147 |
23,380 |
[+] |
MLS |
146.60 169.80 |
137.80 168.20 |
14:45:57 14:43:31 14:42:31 14:42:31
|
10 25 54 20
|
154.80 154.00 154.00 154.00
|
4 6 1 3 |
30 122 25 48 |
154.20 154.00 153.80 153.60 |
155.40 155.80 156.00 156.20 |
27 52 145 130 |
1 2 2 2 |
|
MOBRUK |
394.00 |
-1.27 % |
14:40:55 |
71 |
389.00 |
1 |
33 |
388.00 |
390.00 |
286 |
2 |
3 |
1,181 |
[+] |
MBR |
386.00 395.00 |
355.00 433.00 |
14:32:47 14:32:47 14:30:44 14:30:44
|
29 42 54 362
|
388.00 388.00 388.00 388.00
|
3 14 9 4 |
57 246 58 421 |
387.00 386.00 385.00 384.00 |
393.00 394.00 395.00 396.00 |
24 78 379 509 |
2 7 7 4 |
|
MOJ |
1.76 |
-4.86 % |
14:26:25 |
14 |
1.76 |
1 |
300 |
1.70 |
1.76 |
471 |
1 |
7 |
12 |
[+] |
MOJ |
1.76 1.84 |
1.58 1.94 |
12:02:36 10:19:54 10:14:46 10:09:25
|
15 4499 700 1500
|
1.76 1.76 1.84 1.76
|
1 1 1 1 |
600 5000 404 2500 |
1.69 1.68 1.64 1.60 |
1.77 1.78 1.79 1.80 |
700 6000 800 700 |
1 1 1 1 |
|
MOL |
26.42 |
-0.68 % |
13:20:17 |
3 |
26.22 |
1 |
70 |
26.06 |
26.18 |
1000 |
1 |
2 |
48 |
[+] |
MOL |
26.06 26.42 |
23.78 29.06 |
12:48:15 10:04:10 10:04:10 09:58:37
|
500 2 68 895
|
26.26 26.42 26.42 26.40
|
1 4 2 1 |
77 720 200 1000 |
26.02 26.00 25.90 25.86 |
26.50 26.76 26.80 27.00 |
50 500 78 39 |
1 1 1 1 |
|
MONNARI |
2.30 |
0.41 % |
14:37:21 |
1000 |
2.45 |
2 |
2650 |
2.42 |
2.45 |
420 |
1 |
120 |
284 |
[+] |
MON |
2.30 2.48 |
2.07 2.53 |
14:34:30 14:34:30 14:25:59 13:59:07
|
80 140 210 350
|
2.45 2.45 2.45 2.42
|
1 5 1 1 |
2500 23786 3000 3000 |
2.41 2.40 2.39 2.38 |
2.46 2.47 2.48 2.49 |
710 5800 3000 3000 |
2 3 2 1 |
|
MOSTALPLC |
13.30 |
-4.14 % |
14:19:13 |
1746 |
12.75 |
1 |
39 |
12.85 |
13.05 |
110 |
1 |
7 |
85 |
[+] |
MSP |
12.70 13.60 |
12.00 14.60 |
14:19:13 14:19:13 13:59:31 13:58:53
|
80 100 95 120
|
12.75 12.80 12.70 12.70
|
1 1 1 2 |
350 3159 82 710 |
12.80 12.75 12.65 12.60 |
13.15 13.20 13.30 13.35 |
212 585 100 320 |
2 1 1 2 |
|
MOSTALWAR |
7.50 |
1.88 % |
14:26:34 |
556 |
7.60 |
1 |
142 |
7.42 |
7.54 |
700 |
1 |
8 |
60 |
[+] |
MSW |
7.40 7.60 |
6.76 8.24 |
14:26:34 14:26:34 14:21:42 14:21:42
|
200 300 2949 495
|
7.58 7.56 7.50 7.48
|
1 1 1 1 |
100 477 500 500 |
7.40 7.36 7.34 7.32 |
7.58 7.60 7.62 7.68 |
950 644 1000 630 |
2 1 1 2 |
|
MOSTALZAB |
1.55 |
-1.92 % |
14:12:15 |
4718 |
1.53 |
1 |
6 |
1.54 |
1.55 |
2300 |
2 |
77 |
119 |
[+] |
MSZ |
1.53 1.57 |
1.40 1.70 |
14:12:15 14:12:15 14:12:15 14:09:25
|
832 2950 1500 1110
|
1.53 1.54 1.54 1.54
|
2 2 7 3 |
2900 5000 13798 3582 |
1.54 1.53 1.53 1.52 |
1.55 1.56 1.56 1.57 |
2300 22616 5064 1600 |
3 6 2 1 |
|
MUZA |
0.00 |
0.00 % |
17:00:00 |
3 |
3.84 |
1 |
2061 |
3.64 |
3.82 |
1964 |
1 |
0 |
0 |
[+] |
MZA |
0.00 0.00 |
3.46 4.22 |
12:09:03 09:00:00 09:00:00 17:00:00
|
1005 1 299 4
|
3.76 3.76 3.76 3.88
|
1 1 1 2 |
400 500 1000 2204 |
3.52 3.42 3.36 3.34 |
3.84 3.92 3.94 4.00 |
2208 1550 1197 170 |
1 1 2 1 |
|
MWTRADE |
3.84 |
-3.66 % |
14:39:59 |
420 |
3.68 |
3 |
1339 |
3.68 |
3.70 |
1000 |
1 |
6 |
21 |
[+] |
MWT |
3.68 3.84 |
3.46 4.22 |
14:29:20 14:29:20 13:31:34 11:27:15
|
2030 50 200 142
|
3.70 3.70 3.70 3.78
|
1 1 1 1 |
1000 500 888 2107 |
3.66 3.62 3.60 3.56 |
3.72 3.78 3.84 3.87 |
1022 658 610 1000 |
1 2 2 1 |
|
NANOGROUP |
6.82 |
-3.70 % |
14:34:17 |
100 |
6.50 |
1 |
200 |
6.55 |
6.56 |
239 |
1 |
43 |
283 |
[+] |
NNG |
6.45 6.88 |
6.14 7.50 |
14:30:39 14:29:13 13:57:20 13:33:58
|
301 199 100 27
|
6.56 6.56 6.56 6.59
|
1 2 2 1 |
1529 1082 284 1000 |
6.50 6.48 6.45 6.43 |
6.59 6.66 6.69 6.70 |
1023 200 2100 548 |
2 1 4 2 |
|
NETIA |
5.48 |
1.09 % |
13:54:15 |
5 |
5.54 |
1 |
670 |
5.48 |
5.52 |
100 |
1 |
3 |
17 |
[+] |
NET |
5.48 5.54 |
4.94 6.02 |
13:50:08 11:56:43 11:50:33 11:49:11
|
780 1 1300 33
|
5.48 5.54 5.50 5.48
|
1 3 2 2 |
1500 3544 2200 1644 |
5.46 5.44 5.42 5.40 |
5.54 5.56 5.58 5.60 |
4743 4000 2370 3080 |
5 3 1 8 |
|
NEUCA |
704.00 |
-0.57 % |
14:25:20 |
10 |
701.00 |
2 |
40 |
700.00 |
701.00 |
47 |
3 |
0 |
268 |
[+] |
NEU |
701.00 705.00 |
634.00 774.00 |
14:25:20 14:25:20 14:01:11 13:49:01
|
40 1 2 1
|
701.00 701.00 701.00 701.00
|
2 4 4 2 |
55 117 22 16 |
699.00 698.00 697.00 696.00 |
702.00 703.00 704.00 705.00 |
51 37 79 279 |
1 3 5 5 |
|
NEWAG |
24.00 |
-0.42 % |
14:03:01 |
42 |
23.90 |
20 |
2212 |
23.90 |
24.00 |
3229 |
5 |
6 |
152 |
[+] |
NWG |
23.90 24.00 |
21.60 26.40 |
14:02:35 13:41:50 13:41:50 13:41:50
|
500 22 83 80
|
24.00 23.90 23.90 23.90
|
10 9 1 10 |
2634 3438 40 3016 |
23.80 23.70 23.60 23.50 |
24.10 24.20 24.30 24.40 |
398 688 1032 1975 |
3 4 8 7 |
|
NOVITA |
186.50 |
1.90 % |
14:29:22 |
11 |
188.00 |
1 |
6 |
187.00 |
188.00 |
87 |
2 |
0 |
83 |
[+] |
NVT |
185.00 188.00 |
168.00 205.00 |
14:13:14 13:37:03 13:24:34 13:08:39
|
10 17 3 1
|
188.00 187.50 187.50 187.50
|
1 1 1 1 |
10 3 10 45 |
186.50 186.00 185.00 183.00 |
189.50 190.00 192.00 194.00 |
18 50 90 60 |
1 1 2 1 |
|
NTTSYSTEM |
6.38 |
3.49 % |
13:11:39 |
500 |
6.52 |
1 |
85 |
6.54 |
6.56 |
200 |
1 |
15 |
98 |
[+] |
NTT |
6.38 6.72 |
5.76 7.00 |
13:11:39 13:11:39 12:28:31 12:27:56
|
1000 822 178 220
|
6.52 6.52 6.52 6.52
|
3 4 1 1 |
1316 2059 172 350 |
6.50 6.40 6.38 6.30 |
6.60 6.64 6.66 6.70 |
500 424 700 2746 |
1 2 3 3 |
|
OAT |
54.30 |
0.00 % |
14:34:20 |
62 |
54.30 |
1 |
1000 |
54.10 |
54.20 |
50 |
1 |
19 |
1,014 |
[+] |
OAT |
53.80 54.40 |
48.90 59.70 |
14:32:16 14:29:40 14:29:40 14:21:48
|
100 176 21 150
|
54.30 54.30 54.30 54.20
|
2 2 4 1 |
113 185 140 500 |
54.00 53.90 53.80 53.70 |
54.30 54.40 54.50 54.60 |
288 326 1484 50 |
3 5 4 1 |
|
ODLEWNIE |
5.74 |
0.69 % |
14:39:04 |
40 |
5.80 |
1 |
498 |
5.72 |
5.80 |
540 |
2 |
6 |
33 |
[+] |
ODL |
5.64 5.80 |
5.18 6.30 |
14:15:17 14:15:17 14:13:43 13:30:58
|
860 26 174 290
|
5.78 5.78 5.78 5.72
|
1 1 1 1 |
1571 112 600 1855 |
5.70 5.68 5.64 5.60 |
5.82 5.84 5.86 5.88 |
500 2175 1000 834 |
1 2 1 1 |
|
OEX |
18.80 |
0.27 % |
14:33:50 |
113 |
18.80 |
1 |
505 |
18.80 |
18.85 |
79 |
1 |
1 |
23 |
[+] |
OEX |
18.60 18.80 |
16.95 20.60 |
14:33:50 14:15:24 12:51:53 12:36:35
|
150 36 164 426
|
18.75 18.70 18.70 18.60
|
1 1 1 1 |
74 200 50 200 |
18.60 18.55 18.50 18.45 |
18.90 18.95 19.00 19.20 |
450 496 18980 200 |
1 5 3 1 |
|
OPENFIN |
0.79 |
-2.34 % |
12:13:57 |
400 |
0.75 |
3 |
5166 |
0.75 |
0.78 |
2750 |
2 |
17 |
13 |
[+] |
OPF |
0.75 0.79 |
0.71 0.87 |
12:13:57 12:13:57 11:33:03 11:29:57
|
1000 600 2400 3000
|
0.76 0.76 0.76 0.76
|
3 3 1 4 |
7500 8100 3000 11094 |
0.75 0.74 0.74 0.72 |
0.78 0.79 0.80 0.82 |
1000 6600 1000 1800 |
1 2 1 1 |
|
OPONEOPL |
52.00 |
1.15 % |
14:15:32 |
106 |
52.60 |
1 |
86 |
53.00 |
53.40 |
530 |
3 |
3 |
138 |
[+] |
OPN |
51.40 52.60 |
46.80 57.20 |
14:15:32 13:33:44 12:42:36 12:42:21
|
19 52 15 30
|
52.60 52.60 52.40 52.40
|
1 1 1 1 |
20 502 98 55 |
52.80 52.60 52.40 52.20 |
53.60 54.00 55.00 55.60 |
870 20 420 316 |
2 1 2 1 |
|
OPTEAM |
17.45 |
-7.45 % |
14:49:18 |
13 |
16.15 |
2 |
117 |
16.10 |
16.15 |
297 |
3 |
39 |
631 |
[+] |
OPM |
15.80 17.45 |
15.75 19.15 |
14:43:24 14:43:24 14:43:24 14:35:46
|
40 30 30 65
|
16.05 16.05 16.05 16.20
|
3 11 3 8 |
350 3195 493 1758 |
16.05 16.00 15.95 15.90 |
16.20 16.30 16.35 16.40 |
1295 336 1333 350 |
5 2 5 2 |
|
ORANGEPL |
7.18 |
1.81 % |
14:47:18 |
100 |
7.31 |
4 |
7469 |
7.29 |
7.30 |
5794 |
6 |
1,002 |
7,318 |
[+] |
OPL |
7.13 7.35 |
6.46 7.89 |
14:47:18 14:47:18 14:47:14 14:47:14
|
711 964 812 30
|
7.31 7.31 7.31 7.31
|
1 5 1 1 |
693 5159 8000 2161 |
7.29 7.28 7.28 7.27 |
7.31 7.32 7.32 7.33 |
2163 11251 11225 1165 |
3 5 7 2 |
|
ORCOGROUP |
1.91 |
-7.77 % |
14:24:41 |
433 |
1.90 |
1 |
67 |
1.90 |
2.05 |
434 |
1 |
1 |
1 |
[+] |
OPG |
1.90 1.91 |
1.72 2.10 |
14:23:35 12:14:13 15:51:48 09:39:01
|
77 80 60 506
|
1.91 1.91 2.06 2.07
|
1 1 1 1 |
500 1523 405 70 |
1.85 1.82 1.81 1.79 |
2.07 2.12 2.14 2.18 |
534 495 2351 6000 |
1 1 1 1 |
|
ORZBIALY |
15.75 |
-2.22 % |
12:13:51 |
89 |
15.40 |
3 |
221 |
15.40 |
15.90 |
374 |
2 |
0 |
4 |
[+] |
OBL |
15.40 16.00 |
14.20 17.30 |
12:13:51 12:05:17 12:05:17 17:00:00
|
111 1 34 1
|
15.45 16.00 15.75 15.75
|
1 1 2 3 |
1000 40 432 1300 |
15.30 15.15 15.05 15.00 |
16.00 16.15 16.20 16.30 |
467 369 562 527 |
2 2 2 3 |
|
OTLOG |
8.76 |
-4.23 % |
14:31:47 |
184 |
8.60 |
1 |
91 |
8.22 |
8.60 |
906 |
2 |
9 |
77 |
[+] |
OTS |
8.06 8.96 |
7.90 9.62 |
14:31:47 14:30:29 14:30:23 14:24:06
|
91 360 150 259
|
8.58 8.60 8.60 8.10
|
1 1 1 1 |
310 200 241 960 |
8.20 8.14 8.10 8.06 |
8.80 8.88 8.90 8.96 |
200 300 297 770 |
1 1 2 2 |
|
OTMUCHOW |
2.48 |
0.00 % |
13:38:24 |
530 |
2.36 |
1 |
3235 |
2.32 |
2.36 |
210 |
1 |
11 |
27 |
[+] |
OTM |
2.36 2.48 |
2.24 2.72 |
12:15:09 12:07:36 12:07:36 10:25:12
|
1728 86 200 1971
|
2.36 2.36 2.36 2.36
|
2 1 3 2 |
700 5000 1529 1900 |
2.30 2.26 2.24 2.22 |
2.42 2.48 2.50 2.54 |
3100 5630 539 1094 |
1 2 1 1 |
|
OVOSTAR |
72.00 |
-6.67 % |
14:43:01 |
200 |
70.00 |
1 |
20 |
65.50 |
69.50 |
110 |
1 |
0 |
22 |
[+] |
OVO |
70.00 72.00 |
65.00 79.00 |
14:13:51 14:13:51 09:19:05 11:09:00
|
2 105 1 2
|
72.00 72.00 75.00 72.00
|
1 1 1 0 |
200 1000 50 0 |
64.50 60.00 50.00 0.00 |
70.00 74.50 77.00 82.00 |
469 6 14 9 |
1 1 1 1 |
|
PAMAPOL |
2.29 |
-3.93 % |
13:11:18 |
500 |
2.20 |
2 |
2228 |
2.20 |
2.26 |
500 |
1 |
20 |
44 |
[+] |
PMP |
2.20 2.29 |
2.07 2.51 |
13:07:27 11:40:07 11:38:56 11:36:08
|
2187 4000 4000 3900
|
2.20 2.28 2.21 2.28
|
1 1 1 1 |
3000 22 780 979 |
2.18 2.15 2.14 2.11 |
2.27 2.28 2.29 2.30 |
594 638 1500 3201 |
1 1 1 2 |
|
PANOVA |
15.60 |
0.33 % |
11:24:20 |
100 |
15.30 |
1 |
111 |
14.90 |
15.55 |
49 |
1 |
2 |
34 |
[+] |
NVA |
15.20 15.65 |
14.05 17.15 |
11:14:52 11:09:20 10:54:57 10:39:55
|
451 190 300 200
|
15.55 15.55 15.20 15.25
|
1 1 1 1 |
175 100 150 111 |
14.85 14.75 14.65 14.60 |
15.60 15.70 15.80 16.00 |
452 1960 76 155 |
2 4 1 2 |
|
PATENTUS |
1.02 |
0.49 % |
13:06:51 |
111 |
1.02 |
1 |
500 |
0.99 |
1.01 |
989 |
1 |
1 |
1 |
[+] |
PAT |
1.02 1.02 |
0.91 1.12 |
13:00:43 12:31:02 17:00:00 16:16:34
|
99 989 11 84
|
1.02 1.02 1.02 1.01
|
1 1 1 2 |
1000 2000 2160 3200 |
0.98 0.98 0.97 0.97 |
1.02 1.02 1.03 1.04 |
2289 1000 2500 1850 |
2 1 2 2 |
|
PBKM |
81.00 |
-0.98 % |
13:21:36 |
44 |
81.00 |
2 |
24 |
80.00 |
81.00 |
225 |
1 |
0 |
7 |
[+] |
BKM |
80.00 81.00 |
73.00 89.00 |
12:26:57 09:00:00 17:00:00 16:40:33
|
20 26 1 1851
|
80.00 81.00 81.80 76.80
|
1 1 2 1 |
39 23 781 1419 |
77.40 77.00 76.80 76.40 |
81.40 81.60 81.80 84.00 |
54 2 34 10 |
1 1 1 1 |
|
PCCEXOL |
3.19 |
-0.56 % |
14:50:46 |
100 |
3.18 |
1 |
500 |
3.18 |
3.19 |
2489 |
2 |
25 |
80 |
[+] |
PCX |
3.18 3.20 |
2.87 3.51 |
14:50:24 14:50:24 14:50:10 14:46:56
|
600 208 99 1000
|
3.19 3.19 3.19 3.19
|
3 1 3 1 |
2390 600 1278 1500 |
3.18 3.18 3.17 3.17 |
3.19 3.20 3.20 3.20 |
320 200 1502 3624 |
1 1 2 5 |
|
PCCROKITA |
76.90 |
-2.09 % |
14:40:59 |
200 |
75.00 |
1 |
79 |
74.90 |
75.00 |
286 |
1 |
2 |
185 |
[+] |
PCR |
74.80 77.00 |
69.30 84.50 |
14:40:14 14:40:14 14:39:53 14:39:53
|
6 6 45 45
|
74.90 74.90 74.80 74.90
|
1 1 1 1 |
10 50 30 18 |
74.80 74.60 74.40 74.10 |
75.70 75.80 75.90 76.30 |
69 50 86 67 |
1 1 1 1 |
|
PCFGROUP |
67.80 |
2.36 % |
14:50:03 |
71 |
69.40 |
2 |
130 |
69.40 |
69.50 |
170 |
1 |
22 |
1,528 |
[+] |
PCF |
67.80 70.30 |
61.05 74.55 |
14:48:25 14:48:25 14:48:25 14:48:25
|
80 97 60 30
|
69.00 69.00 68.90 68.85
|
3 1 2 1 |
169 361 37 167 |
69.00 68.80 68.50 68.45 |
69.55 69.70 69.75 69.80 |
118 71 166 404 |
1 1 1 2 |
|
PEKABEX |
21.00 |
1.93 % |
14:16:01 |
475 |
21.10 |
3 |
410 |
20.90 |
21.10 |
2008 |
2 |
13 |
280 |
[+] |
PBX |
20.90 21.10 |
18.90 23.10 |
14:16:01 14:16:01 14:16:01 14:16:01
|
865 863 815 863
|
21.10 21.10 21.10 21.10
|
1 9 2 7 |
5 1108 50 834 |
20.80 20.70 20.60 20.50 |
21.20 21.30 21.40 21.50 |
1204 600 100 848 |
4 2 1 6 |
|
PEKAO |
76.00 |
0.60 % |
14:48:01 |
162 |
76.70 |
1 |
161 |
76.70 |
76.76 |
812 |
6 |
411 |
31,606 |
[+] |
PEO |
75.62 77.78 |
68.40 83.60 |
14:48:01 14:48:01 14:48:01 14:46:26
|
134 85 19 6
|
76.72 76.72 76.72 76.74
|
1 1 6 2 |
50 57 668 104 |
76.68 76.66 76.64 76.62 |
76.78 76.80 76.82 76.84 |
52 1347 266 168 |
1 4 2 2 |
|
PEMANAGER |
19.00 |
-1.05 % |
09:42:55 |
20 |
18.80 |
1 |
16 |
18.45 |
18.75 |
1414 |
2 |
1 |
12 |
[+] |
PEM |
18.80 19.00 |
17.10 20.90 |
09:25:57 09:25:57 09:00:00 12:10:47
|
90 410 100 300
|
18.80 18.80 19.00 19.00
|
1 2 1 1 |
400 1013 60 85 |
18.40 18.20 17.85 17.45 |
18.80 19.00 19.10 19.35 |
280 600 4393 197 |
1 2 2 2 |
|
PEP |
89.40 |
-1.59 % |
13:43:47 |
3 |
86.90 |
2 |
236 |
86.80 |
87.90 |
59 |
3 |
1 |
122 |
[+] |
PEP |
86.80 89.40 |
80.50 98.30 |
13:43:47 13:43:47 13:43:45 13:43:25
|
9 7 15 2
|
86.90 86.90 87.00 87.10
|
1 1 2 5 |
23 170 319 257 |
86.60 86.30 86.10 86.00 |
88.00 88.20 88.40 88.50 |
131 70 90 147 |
4 1 1 1 |
|
PEPEES |
1.46 |
0.00 % |
14:41:17 |
490 |
1.47 |
1 |
820 |
1.47 |
1.47 |
2632 |
2 |
6 |
9 |
[+] |
PPS |
1.46 1.47 |
1.31 1.60 |
13:08:53 12:53:07 09:00:00 09:00:00
|
12 735 2653 400
|
1.47 1.47 1.46 1.46
|
2 2 1 4 |
7377 6173 5084 13397 |
1.46 1.45 1.44 1.43 |
1.50 1.51 1.52 1.53 |
2330 4231 1329 1592 |
1 2 3 1 |
|
PGE |
8.50 |
2.73 % |
14:50:59 |
1060 |
8.73 |
5 |
9782 |
8.74 |
8.75 |
555 |
2 |
2,670 |
23,196 |
[+] |
PGE |
8.36 8.87 |
7.65 9.35 |
14:50:59 14:50:59 14:50:59 14:50:59
|
918 360 586 414
|
8.73 8.73 8.73 8.73
|
1 2 1 1 |
1274 4403 1590 1661 |
8.74 8.73 8.73 8.73 |
8.75 8.75 8.75 8.76 |
3420 37233 1989 3300 |
1 6 2 1 |
|
PGFGROUP |
3.80 |
-2.89 % |
14:50:28 |
900 |
3.70 |
1 |
9085 |
3.70 |
3.73 |
600 |
1 |
27 |
99 |
[+] |
PGV |
3.63 3.80 |
3.42 4.18 |
14:50:28 14:29:04 14:20:25 14:15:41
|
15 100 217 1396
|
3.68 3.68 3.70 3.70
|
2 1 3 2 |
3721 125 2250 1372 |
3.66 3.65 3.64 3.63 |
3.75 3.78 3.79 3.80 |
4559 500 599 3385 |
1 1 1 6 |
|
PGNIG |
6.97 |
-1.26 % |
14:50:35 |
434 |
6.89 |
4 |
18352 |
6.93 |
6.94 |
180 |
1 |
3,122 |
21,772 |
[+] |
PGN |
6.84 7.08 |
6.27 7.67 |
14:50:20 14:48:42 14:48:38 14:48:38
|
434 1000 101 1272
|
6.89 6.88 6.88 6.88
|
1 2 4 4 |
1658 2104 8485 3146 |
6.93 6.93 6.92 6.92 |
6.95 6.95 6.95 6.95 |
1515 12000 2071 14900 |
1 4 1 3 |
|
PGSSOFT |
13.35 |
2.30 % |
14:15:47 |
349 |
13.35 |
1 |
15 |
13.30 |
13.55 |
65 |
1 |
7 |
91 |
[+] |
PSW |
13.30 13.65 |
12.05 14.65 |
12:30:40 12:30:40 12:21:53 11:01:43
|
185 135 149 265
|
13.30 13.30 13.35 13.30
|
1 1 1 3 |
250 761 263 141 |
13.20 13.15 13.05 13.00 |
13.60 13.65 13.80 13.90 |
886 520 20 100 |
2 3 1 1 |
|
PHARMENA |
10.50 |
-5.11 % |
14:34:28 |
1 |
10.40 |
3 |
390 |
10.26 |
10.50 |
2047 |
2 |
11 |
113 |
[+] |
PHR |
10.04 10.70 |
9.45 11.54 |
14:26:58 13:11:11 12:32:13 12:32:02
|
1 200 195 140
|
10.50 10.46 10.40 10.26
|
1 3 1 1 |
20 1380 100 250 |
10.24 10.20 10.14 10.12 |
10.66 10.88 10.90 11.00 |
66 67 187 1213 |
1 1 2 3 |
|
PHN |
13.05 |
-0.38 % |
12:50:30 |
2 |
13.00 |
4 |
3431 |
12.70 |
12.95 |
800 |
1 |
5 |
66 |
[+] |
PHN |
12.75 13.05 |
11.75 14.35 |
12:50:16 12:50:16 12:48:11 12:47:18
|
150 250 600 400
|
12.75 12.75 12.80 12.80
|
1 3 2 4 |
50 860 400 420 |
12.65 12.60 12.55 12.50 |
13.00 13.05 13.15 13.20 |
1467 184 1186 2563 |
2 1 4 3 |
|
PHOTON |
13.40 |
-1.52 % |
14:29:37 |
300 |
13.00 |
16 |
2525 |
12.80 |
13.00 |
330 |
1 |
10 |
137 |
[+] |
PEN |
12.80 13.50 |
12.10 14.70 |
14:28:33 14:24:36 14:15:17 14:11:55
|
20 100 53 100
|
13.00 13.00 12.80 13.00
|
6 3 5 1 |
1100 259 615 1500 |
12.70 12.60 12.50 12.30 |
13.10 13.20 13.30 13.40 |
1000 840 865 1043 |
1 4 4 4 |
|
PKNORLEN |
67.00 |
-1.07 % |
14:49:11 |
135 |
66.44 |
4 |
878 |
66.58 |
66.60 |
1083 |
2 |
647 |
43,163 |
[+] |
PKN |
66.10 67.64 |
60.30 73.70 |
14:49:11 14:49:10 14:49:10 14:49:10
|
120 195 341 51
|
66.44 66.48 66.48 66.48
|
1 1 1 2 |
120 255 440 195 |
66.56 66.54 66.52 66.50 |
66.64 66.66 66.68 66.70 |
408 1332 399 2440 |
2 6 2 2 |
|
PKOBP |
33.18 |
0.27 % |
14:50:33 |
109 |
33.24 |
6 |
1663 |
33.28 |
33.30 |
922 |
2 |
781 |
26,005 |
[+] |
PKO |
33.00 33.54 |
29.87 36.49 |
14:50:33 14:49:13 14:49:13 14:49:13
|
439 53 411 133
|
33.24 33.24 33.24 33.24
|
2 1 2 5 |
1138 700 1283 2355 |
33.27 33.26 33.25 33.24 |
33.31 33.32 33.33 33.34 |
635 1333 959 1061 |
3 4 3 3 |
|
PKPCARGO |
19.20 |
-0.63 % |
14:48:44 |
111 |
19.08 |
2 |
66 |
19.00 |
19.06 |
92 |
1 |
74 |
1,418 |
[+] |
PKP |
18.98 19.26 |
17.28 21.10 |
14:48:44 14:47:43 14:47:43 14:44:27
|
89 18 82 195
|
19.06 19.00 19.00 18.98
|
2 1 3 3 |
2850 166 2080 1967 |
18.98 18.96 18.94 18.92 |
19.08 19.10 19.12 19.14 |
787 1369 3392 2000 |
2 1 1 2 |
|
PLASTBOX |
2.13 |
1.90 % |
13:12:53 |
700 |
2.14 |
1 |
5000 |
2.12 |
2.14 |
1450 |
1 |
20 |
44 |
[+] |
PLX |
2.12 2.18 |
1.92 2.34 |
13:00:43 12:44:52 11:53:42 11:19:25
|
1300 1350 1000 50
|
2.14 2.14 2.17 2.18
|
1 3 1 1 |
2001 8000 2000 1000 |
2.11 2.10 2.08 2.07 |
2.16 2.18 2.19 2.20 |
9070 4299 13228 2000 |
3 3 6 2 |
|
PLATYNINW |
4.86 |
-1.23 % |
12:30:12 |
17 |
4.82 |
1 |
667 |
4.62 |
4.86 |
175 |
1 |
1 |
7 |
[+] |
PIW |
4.60 4.86 |
4.38 5.30 |
12:18:11 11:29:09 11:29:09 11:08:43
|
52 280 80 20
|
4.60 4.60 4.62 4.86
|
2 1 2 2 |
1540 400 750 446 |
4.60 4.56 4.44 4.42 |
4.90 5.00 5.10 5.15 |
127 268 1700 370 |
1 2 2 2 |
|
PLAYWAY |
569.00 |
-0.79 % |
14:44:35 |
2 |
564.50 |
2 |
131 |
562.00 |
563.50 |
54 |
4 |
3 |
1,981 |
[+] |
PLW |
562.00 577.50 |
512.50 625.50 |
14:44:22 14:40:25 14:40:25 14:39:59
|
7 13 7 10
|
562.00 564.00 564.00 562.00
|
2 3 3 10 |
7 24 118 185 |
561.50 561.00 560.50 560.00 |
565.00 565.50 566.00 566.50 |
10 28 44 4 |
1 1 2 2 |
|
PLAZACNTR |
1.61 |
1.27 % |
11:47:10 |
250 |
1.60 |
1 |
1009 |
1.55 |
1.60 |
641 |
2 |
1 |
1 |
[+] |
PLZ |
1.55 1.61 |
1.45 1.77 |
11:37:11 11:08:17 10:57:36 10:42:50
|
1 301 100 100
|
1.55 1.55 1.56 1.56
|
2 1 1 2 |
5583 6500 630 1019 |
1.55 1.52 1.51 1.51 |
1.60 1.60 1.61 1.64 |
1599 5946 7448 600 |
1 2 1 1 |
|
POINTGROUP |
4.96 |
1.98 % |
11:08:44 |
91 |
5.15 |
2 |
1801 |
4.96 |
5.10 |
100 |
1 |
0 |
2 |
[+] |
PGM |
4.96 5.15 |
4.48 5.45 |
11:08:09 10:00:07 09:00:00 17:00:00
|
109 15 200 81
|
5.05 4.96 4.96 5.05
|
1 1 1 1 |
60 65 270 200 |
4.92 4.64 4.62 4.50 |
5.15 5.30 5.40 5.45 |
1466 300 300 890 |
2 1 1 1 |
|
POLICE |
13.10 |
0.00 % |
13:29:51 |
107 |
13.05 |
1 |
352 |
13.05 |
13.10 |
2672 |
5 |
3 |
38 |
[+] |
PCE |
13.00 13.10 |
11.80 14.40 |
13:29:51 13:29:50 13:29:50 13:29:50
|
151 124 59 139
|
13.05 13.05 13.05 13.05
|
4 1 3 3 |
1367 400 780 1235 |
13.00 12.90 12.80 12.75 |
13.20 13.25 13.30 13.35 |
2550 450 1276 949 |
3 1 4 1 |
|
POLIMEXMS |
6.00 |
0.84 % |
14:50:32 |
800 |
6.03 |
3 |
1739 |
6.03 |
6.05 |
3650 |
4 |
390 |
2,368 |
[+] |
PXM |
5.98 6.16 |
5.40 6.60 |
14:46:49 14:45:50 14:45:13 14:44:05
|
1885 2000 1000 500
|
6.04 6.03 6.03 6.02
|
2 1 5 2 |
1456 6000 4910 4087 |
6.02 6.01 6.00 5.99 |
6.06 6.07 6.08 6.09 |
10751 2500 5000 5920 |
4 1 3 5 |
|
POLWAX |
3.73 |
-0.78 % |
11:10:05 |
600 |
3.82 |
2 |
844 |
3.77 |
3.84 |
214 |
1 |
10 |
39 |
[+] |
PWX |
3.73 3.82 |
3.36 4.10 |
11:10:05 11:02:53 11:02:53 11:02:53
|
400 2660 250 821
|
3.80 3.76 3.76 3.76
|
2 3 1 1 |
4269 3321 500 400 |
3.76 3.75 3.73 3.71 |
3.85 3.88 3.89 3.90 |
350 3123 354 8059 |
1 2 1 3 |
|
POZBUD |
3.12 |
-0.95 % |
14:24:17 |
140 |
3.12 |
1 |
8880 |
3.10 |
3.12 |
724 |
1 |
83 |
260 |
[+] |
POZ |
3.07 3.19 |
2.81 3.43 |
14:16:17 14:13:26 14:07:41 14:01:59
|
300 1754 246 500
|
3.12 3.12 3.12 3.12
|
3 2 1 3 |
4681 2118 525 3301 |
3.08 3.06 3.05 3.04 |
3.15 3.16 3.17 3.18 |
5500 651 360 1335 |
2 2 1 1 |
|
PRAGMAFA |
23.20 |
0.00 % |
09:00:00 |
10 |
23.20 |
1 |
20 |
23.20 |
23.60 |
450 |
2 |
0 |
0 |
[+] |
PRF |
23.20 23.20 |
20.90 25.50 |
15:44:21 15:27:08 15:15:07 15:15:07
|
8 2 189 10
|
23.20 23.20 23.40 23.40
|
1 1 2 1 |
111 80 460 200 |
23.00 22.90 22.60 21.20 |
23.90 24.00 24.50 25.20 |
311 411 154 200 |
1 2 2 1 |
|
PRAGMAINK |
5.05 |
-3.53 % |
14:15:54 |
500 |
4.92 |
1 |
408 |
4.88 |
4.92 |
293 |
1 |
2 |
10 |
[+] |
PRI |
4.92 5.05 |
4.56 5.55 |
13:00:15 12:57:28 12:49:30 12:49:30
|
20 200 342 291
|
4.92 4.92 4.92 5.05
|
2 1 2 1 |
320 500 420 600 |
4.80 4.72 4.70 4.66 |
5.10 5.15 5.20 5.25 |
20 20 100 19 |
1 1 2 1 |
|
PRAIRIE |
0.70 |
-1.13 % |
14:50:38 |
1000 |
0.70 |
2 |
1758 |
0.69 |
0.70 |
5000 |
1 |
281 |
199 |
[+] |
PDZ |
0.70 0.73 |
0.63 0.77 |
14:50:38 14:50:38 14:50:31 14:50:31
|
250 277 2142 1850
|
0.70 0.70 0.70 0.70
|
1 1 5 1 |
2500 7500 34690 1500 |
0.69 0.69 0.69 0.69 |
0.70 0.70 0.70 0.70 |
3518 4000 2000 5000 |
1 1 1 1 |
|
PROCHEM |
19.80 |
-0.51 % |
12:02:26 |
4 |
19.50 |
1 |
150 |
19.30 |
19.50 |
160 |
1 |
0 |
0 |
[+] |
PRM |
19.50 19.80 |
17.90 21.60 |
11:53:41 11:51:51 11:51:49 09:00:00
|
2 2 2 2
|
19.50 19.50 19.50 19.80
|
1 1 1 1 |
450 5 79 200 |
19.10 18.90 18.70 18.60 |
19.80 19.90 20.00 20.60 |
190 920 686 412 |
1 2 1 1 |
|
PROJPRZEM |
19.00 |
0.00 % |
14:01:53 |
250 |
19.30 |
1 |
120 |
19.00 |
19.30 |
186 |
4 |
1 |
23 |
[+] |
PJP |
19.00 19.30 |
17.10 20.80 |
11:41:38 11:39:55 11:38:32 11:37:25
|
120 120 120 120
|
19.00 19.00 19.00 19.00
|
1 2 1 1 |
70 198 422 20 |
18.70 18.60 18.50 18.30 |
19.40 19.50 19.90 20.00 |
388 50 491 143 |
1 1 3 2 |
|
PROTEKTOR |
3.81 |
0.39 % |
14:41:01 |
200 |
3.89 |
1 |
4580 |
3.81 |
3.88 |
1450 |
2 |
26 |
100 |
[+] |
PRT |
3.81 3.90 |
3.43 4.19 |
14:41:01 14:35:42 14:31:19 14:29:20
|
700 900 800 200
|
3.88 3.81 3.81 3.81
|
4 2 4 1 |
3042 2512 10274 200 |
3.80 3.78 3.76 3.75 |
3.89 3.90 3.90 3.90 |
2000 1004 4099 536 |
2 1 2 2 |
|
PROVIDENT |
6.70 |
-2.27 % |
14:39:29 |
100 |
6.45 |
4 |
3999 |
6.40 |
6.50 |
3000 |
1 |
19 |
124 |
[+] |
IPF |
6.40 6.70 |
6.05 7.35 |
14:39:29 14:39:29 14:39:05 14:39:05
|
500 400 100 500
|
6.45 6.45 6.45 6.45
|
1 3 1 1 |
1600 488 500 1800 |
6.30 6.10 6.05 5.80 |
6.55 6.60 6.65 6.70 |
1000 5050 1000 3270 |
1 6 1 2 |
|
PULAWY |
97.80 |
0.41 % |
13:41:33 |
1 |
97.40 |
1 |
10 |
96.80 |
97.40 |
137 |
1 |
0 |
37 |
[+] |
ZAP |
95.20 97.80 |
88.20 107.50 |
13:41:33 13:31:25 12:10:15 10:14:46
|
17 10 50 20
|
97.40 97.40 97.40 97.60
|
1 1 2 2 |
75 77 89 50 |
96.00 95.80 95.40 95.20 |
97.60 97.80 98.00 98.80 |
163 283 33 17 |
2 2 2 1 |
|
PURE |
113.60 |
0.35 % |
14:50:06 |
70 |
114.00 |
1 |
4 |
114.00 |
114.80 |
13 |
1 |
3 |
352 |
[+] |
PUR |
113.60 115.60 |
102.40 124.80 |
14:49:54 14:45:01 14:45:01 14:37:13
|
60 7 37 20
|
114.00 114.20 114.20 114.20
|
1 2 4 2 |
14 70 104 207 |
113.80 113.60 113.40 113.20 |
115.00 115.20 115.40 115.60 |
312 95 19 47 |
4 2 1 2 |
|
PZU |
32.50 |
0.22 % |
14:50:53 |
248 |
32.52 |
3 |
1057 |
32.63 |
32.65 |
10505 |
4 |
1,615 |
52,702 |
[+] |
PZU |
32.38 33.04 |
29.25 35.75 |
14:50:53 14:50:53 14:50:52 14:50:52
|
282 282 3 863
|
32.52 32.52 32.52 32.53
|
7 6 7 2 |
2585 1986 1963 1103 |
32.62 32.61 32.60 32.59 |
32.66 32.67 32.69 32.70 |
6700 1958 1510 2700 |
4 4 3 3 |
|
QUERCUS |
5.08 |
0.39 % |
14:38:42 |
795 |
5.10 |
1 |
94 |
5.08 |
5.10 |
3545 |
5 |
12 |
62 |
[+] |
QRS |
5.04 5.10 |
4.58 5.58 |
14:38:42 14:32:05 14:27:49 13:55:32
|
5 295 100 225
|
5.08 5.08 5.10 5.08
|
3 6 6 2 |
1920 4373 1269 664 |
5.06 5.04 5.02 5.00 |
5.12 5.14 5.18 5.20 |
4986 1500 400 1600 |
2 2 2 3 |
|
R22 |
57.50 |
-0.18 % |
14:49:54 |
7 |
56.90 |
2 |
103 |
55.90 |
56.70 |
176 |
2 |
21 |
1,172 |
[+] |
R22 |
55.40 58.00 |
51.80 63.20 |
14:49:54 14:49:54 14:49:54 14:45:13
|
107 3 3 522
|
56.80 56.80 56.80 56.50
|
1 1 3 2 |
200 200 363 140 |
55.80 55.60 55.50 55.40 |
56.80 57.00 57.30 57.50 |
69 879 121 21 |
1 3 1 1 |
|
RADPOL |
2.90 |
0.35 % |
14:05:52 |
800 |
2.90 |
1 |
350 |
2.88 |
2.90 |
3209 |
2 |
14 |
41 |
[+] |
RDL |
2.89 2.90 |
2.61 3.19 |
10:03:01 10:03:01 09:53:21 09:33:42
|
909 91 457 100
|
2.90 2.90 2.90 2.90
|
2 2 2 1 |
950 452 4660 360 |
2.86 2.85 2.82 2.81 |
2.92 2.93 2.94 2.95 |
3500 3000 6000 1700 |
2 1 1 1 |
|
RAFAKO |
1.37 |
1.75 % |
14:49:26 |
1820 |
1.39 |
2 |
2000 |
1.38 |
1.39 |
3700 |
1 |
815 |
1,140 |
[+] |
RFK |
1.37 1.42 |
1.23 1.51 |
14:48:22 14:46:29 14:45:43 14:37:51
|
548 15 3990 1000
|
1.39 1.40 1.39 1.40
|
6 2 3 12 |
17349 6500 18119 45454 |
1.38 1.37 1.37 1.37 |
1.39 1.39 1.40 1.40 |
8100 22180 15974 28591 |
1 2 1 8 |
|
RAFAMET |
18.70 |
0.00 % |
09:17:44 |
2 |
18.70 |
1 |
10 |
18.40 |
18.70 |
36 |
1 |
0 |
0 |
[+] |
RAF |
18.70 18.70 |
16.90 20.40 |
09:17:43 17:00:00 09:47:56 09:12:32
|
1 9 50 2
|
18.70 18.70 18.50 18.70
|
1 1 1 1 |
30 420 30 39 |
18.10 18.00 17.70 17.60 |
18.90 19.50 20.00 20.80 |
490 35 302 100 |
2 1 3 1 |
|
RAINBOW |
27.90 |
0.00 % |
14:37:14 |
42 |
28.00 |
1 |
50 |
27.80 |
28.00 |
416 |
3 |
9 |
266 |
[+] |
RBW |
27.60 28.45 |
25.15 30.65 |
14:37:14 14:37:14 14:37:14 14:09:38
|
58 142 100 103
|
28.00 28.00 28.00 28.35
|
3 1 2 1 |
321 99 730 169 |
27.70 27.65 27.60 27.55 |
28.40 28.45 28.50 29.00 |
87 117 1000 100 |
2 1 1 1 |
|
RANKPROGR |
1.69 |
-0.89 % |
13:35:42 |
1000 |
1.67 |
2 |
846 |
1.64 |
1.68 |
9739 |
1 |
20 |
34 |
[+] |
RNK |
1.67 1.69 |
1.52 1.85 |
09:00:00 09:00:00 09:00:00 17:00:00
|
118 17121 1879 1
|
1.69 1.69 1.69 1.69
|
1 2 1 1 |
1556 1500 1000 2000 |
1.62 1.62 1.60 1.60 |
1.68 1.69 1.70 1.71 |
3120 1458 1999 2860 |
2 1 1 1 |
|
RAWLPLUG |
12.60 |
-1.57 % |
14:05:46 |
173 |
12.50 |
1 |
120 |
12.40 |
12.50 |
677 |
2 |
39 |
486 |
[+] |
RWL |
12.40 12.60 |
11.40 13.80 |
13:57:11 10:58:10 10:21:51 10:21:51
|
200 36695 190 400
|
12.50 12.50 12.50 12.50
|
1 3 2 3 |
200 405 840 1460 |
12.30 12.20 12.10 12.00 |
12.60 12.90 13.00 13.20 |
339 757 250 459 |
1 1 1 3 |
|
REDAN |
0.33 |
1.52 % |
14:30:02 |
1000 |
0.34 |
1 |
422 |
0.32 |
0.34 |
3000 |
1 |
16 |
5 |
[+] |
RDN |
0.32 0.35 |
0.30 0.36 |
13:05:34 12:14:53 11:52:52 11:24:31
|
578 1500 10000 300
|
0.32 0.33 0.33 0.35
|
1 2 2 6 |
1000 2400 9300 41160 |
0.32 0.32 0.31 0.31 |
0.34 0.35 0.35 0.35 |
10000 1350 1000 20394 |
1 1 1 5 |
|
RELPOL |
6.66 |
-2.40 % |
13:48:40 |
75 |
6.50 |
1 |
3060 |
6.52 |
6.58 |
1429 |
1 |
21 |
138 |
[+] |
RLP |
6.48 6.66 |
6.00 7.32 |
13:47:02 13:31:50 13:31:50 13:26:18
|
500 300 200 250
|
6.56 6.48 6.48 6.50
|
6 5 2 2 |
4400 2980 2150 1580 |
6.50 6.48 6.46 6.44 |
6.60 6.62 6.64 6.66 |
657 200 469 448 |
5 1 3 2 |
|
REMAK |
24.60 |
0.00 % |
13:46:35 |
50 |
24.80 |
1 |
3214 |
25.20 |
25.40 |
600 |
2 |
3 |
74 |
[+] |
RMK |
24.60 25.60 |
22.20 27.00 |
13:40:51 13:32:11 13:32:11 13:31:11
|
100 137 35 23
|
25.00 25.00 25.00 25.00
|
4 2 1 3 |
1709 296 200 600 |
24.80 24.60 24.40 24.20 |
25.60 25.80 26.00 26.20 |
563 200 429 120 |
4 2 3 1 |
|
RESBUD |
0.76 |
3.29 % |
14:14:31 |
500 |
0.79 |
1 |
500 |
0.74 |
0.78 |
3009 |
2 |
18 |
14 |
[+] |
RES |
0.76 0.79 |
0.68 0.84 |
11:52:12 11:49:35 11:49:35 10:43:33
|
9422 2000 1550 450
|
0.79 0.79 0.79 0.79
|
1 1 2 1 |
12000 2000 4578 4121 |
0.74 0.72 0.72 0.70 |
0.79 0.80 0.80 0.81 |
10000 13890 2000 228 |
1 2 1 1 |
|
RONSON |
1.91 |
-2.13 % |
14:44:27 |
1000 |
1.84 |
1 |
2820 |
1.84 |
1.87 |
1490 |
2 |
7 |
13 |
[+] |
RON |
1.84 1.91 |
1.72 2.09 |
13:33:43 13:33:30 13:33:30 13:00:40
|
600 600 600 600
|
1.85 1.85 1.85 1.88
|
3 1 1 3 |
3117 713 1000 7638 |
1.83 1.82 1.82 1.81 |
1.88 1.89 1.90 1.90 |
400 1352 1789 7198 |
1 2 2 3 |
|
ROPCZYCE |
30.70 |
0.00 % |
13:13:43 |
6 |
30.70 |
1 |
20 |
30.60 |
30.70 |
264 |
2 |
1 |
23 |
[+] |
RPC |
30.30 30.70 |
27.70 33.70 |
11:25:15 11:10:25 11:04:38 11:01:01
|
21 60 95 33
|
30.50 30.40 30.40 30.50
|
2 3 5 5 |
99 325 284 810 |
30.50 30.40 30.30 30.20 |
30.80 30.90 31.00 31.30 |
274 35 112 502 |
2 1 2 3 |
|
SANOK |
23.50 |
0.43 % |
14:45:50 |
7 |
23.50 |
4 |
492 |
23.20 |
23.40 |
177 |
1 |
13 |
294 |
[+] |
SNK |
23.20 23.60 |
21.20 25.80 |
14:45:50 14:23:28 14:23:28 13:07:30
|
33 17 25 58
|
23.40 23.40 23.40 23.40
|
6 7 4 1 |
959 2190 864 30 |
23.10 23.00 22.80 22.70 |
23.50 23.60 23.70 23.80 |
390 100 407 859 |
2 1 1 5 |
|
SANPL |
211.80 |
0.38 % |
14:48:19 |
11 |
212.60 |
4 |
184 |
212.60 |
212.70 |
134 |
4 |
40 |
8,476 |
[+] |
SPL |
210.50 213.90 |
190.65 232.90 |
14:48:19 14:48:19 14:48:19 14:48:18
|
6 28 8 20
|
212.60 212.60 212.60 212.60
|
2 1 2 2 |
72 50 210 55 |
212.40 212.30 212.20 212.10 |
212.80 212.90 213.00 213.10 |
190 73 541 761 |
3 2 5 8 |
|
SANTANDER |
13.44 |
3.05 % |
14:24:20 |
30 |
13.40 |
1 |
1354 |
13.36 |
13.40 |
349 |
2 |
3 |
38 |
[+] |
SAN |
13.11 13.44 |
12.10 14.78 |
13:02:20 13:02:20 12:39:26 12:39:26
|
989 11 42 46
|
13.25 13.26 13.25 13.25
|
1 1 1 1 |
5000 100 592 15 |
13.35 13.26 13.11 13.05 |
13.42 13.44 13.50 13.52 |
2486 27 138 5000 |
2 1 2 1 |
|
SANWIL |
3.80 |
1.05 % |
14:47:19 |
750 |
3.84 |
3 |
3610 |
3.83 |
3.84 |
245 |
1 |
20 |
75 |
[+] |
SNW |
3.80 3.90 |
3.42 4.18 |
14:47:19 14:47:09 14:22:08 14:17:14
|
1000 100 300 940
|
3.84 3.85 3.88 3.88
|
1 2 1 2 |
110 3000 450 700 |
3.83 3.82 3.82 3.81 |
3.87 3.88 3.88 3.89 |
2700 668 1089 4137 |
1 2 3 3 |
|
SECOGROUP |
13.20 |
2.29 % |
10:54:53 |
570 |
13.40 |
1 |
34 |
13.20 |
13.50 |
1020 |
3 |
2 |
23 |
[+] |
SWG |
13.20 13.50 |
11.90 14.50 |
10:54:53 09:36:01 09:36:01 09:32:10
|
180 124 172 74
|
13.40 13.50 13.50 13.50
|
1 2 1 2 |
150 860 250 280 |
13.10 13.00 12.80 12.70 |
13.60 13.90 14.40 14.60 |
670 22 90 420 |
2 1 1 2 |
|
SEKO |
11.00 |
3.81 % |
14:12:41 |
50 |
10.90 |
2 |
803 |
10.70 |
10.90 |
1330 |
1 |
1 |
15 |
[+] |
SEK |
10.70 11.00 |
9.90 12.10 |
13:56:59 13:52:52 13:30:35 13:23:41
|
242 258 258 120
|
10.80 10.80 10.70 10.90
|
1 2 2 2 |
100 871 262 400 |
10.60 10.50 10.30 10.20 |
11.00 11.20 11.30 11.40 |
400 670 100 95 |
3 1 1 1 |
|
SELENAFM |
21.90 |
0.46 % |
14:33:37 |
138 |
22.00 |
2 |
503 |
21.90 |
22.00 |
347 |
4 |
1 |
17 |
[+] |
SEL |
21.90 22.00 |
19.75 24.00 |
14:33:37 14:16:10 13:31:41 12:11:19
|
12 173 25 127
|
22.00 22.00 21.90 21.90
|
1 2 1 3 |
150 350 300 853 |
21.80 21.60 21.50 21.30 |
22.30 22.40 22.50 22.70 |
759 333 50 94 |
5 1 1 1 |
|
SELVITA |
72.50 |
1.26 % |
14:46:03 |
8 |
72.40 |
2 |
1305 |
72.00 |
72.40 |
10 |
1 |
4 |
300 |
[+] |
SLV |
71.00 72.50 |
65.30 79.70 |
14:46:03 14:46:03 14:38:42 14:30:38
|
4 42 27 95
|
72.40 72.40 72.50 72.50
|
1 2 4 2 |
176 302 255 319 |
71.20 71.10 71.00 70.50 |
72.50 72.70 72.80 72.90 |
261 15 115 50 |
2 1 2 1 |
|
SERINUS |
0.88 |
-4.56 % |
14:51:01 |
1204 |
0.83 |
2 |
5865 |
0.83 |
0.84 |
7465 |
2 |
1,227 |
1,050 |
[+] |
SEN |
0.83 0.88 |
0.79 0.97 |
14:51:01 14:50:29 14:50:29 14:49:57
|
966 1900 250 1750
|
0.83 0.83 0.83 0.83
|
15 3 1 2 |
35062 51200 3050 3111 |
0.83 0.82 0.82 0.82 |
0.84 0.84 0.84 0.85 |
7682 1550 14840 2094 |
1 1 3 1 |
|
SFINKS |
0.60 |
-0.34 % |
14:26:55 |
1400 |
0.59 |
1 |
360 |
0.59 |
0.60 |
5100 |
1 |
115 |
69 |
[+] |
SFS |
0.58 0.62 |
0.54 0.66 |
14:23:33 13:28:55 13:28:55 13:19:44
|
100 4500 1907 900
|
0.59 0.59 0.59 0.60
|
2 1 2 2 |
1600 4420 6300 7064 |
0.59 0.58 0.58 0.58 |
0.60 0.61 0.61 0.61 |
11312 41778 8500 11151 |
3 6 2 4 |
|
SILVANO |
7.44 |
0.00 % |
12:46:06 |
100 |
7.44 |
1 |
35 |
7.20 |
7.48 |
442 |
1 |
0 |
1 |
[+] |
SFG |
7.44 7.44 |
6.70 8.18 |
11:58:52 09:00:00 13:47:29 13:47:29
|
40 110 20 300
|
7.44 7.44 7.16 7.22
|
1 1 1 1 |
680 50 37 221 |
7.16 6.90 6.60 6.10 |
7.50 7.90 7.98 9.24 |
802 900 76 195 |
1 1 1 1 |
|
SIMPLE |
0.00 |
0.00 % |
17:00:00 |
383 |
13.00 |
3 |
1270 |
13.00 |
13.50 |
1391 |
1 |
0 |
0 |
[+] |
SME |
0.00 0.00 |
11.70 14.30 |
16:36:53 11:12:51 09:00:00 09:00:00
|
2 10 2 146
|
13.40 13.60 13.60 13.60
|
1 1 1 1 |
300 122 120 151 |
12.50 12.10 12.00 10.60 |
13.60 13.70 13.80 13.90 |
748 178 317 120 |
2 1 2 1 |
|
SKARBIEC |
44.20 |
-1.99 % |
14:41:55 |
12 |
44.30 |
2 |
75 |
44.10 |
44.30 |
138 |
1 |
9 |
386 |
[+] |
SKH |
43.90 44.80 |
39.80 48.60 |
14:39:40 14:11:03 12:18:07 12:17:40
|
488 1000 190 200
|
44.30 44.30 44.50 44.50
|
3 2 3 1 |
78 125 240 64 |
44.00 43.90 43.60 43.50 |
44.40 44.80 44.90 45.00 |
387 93 113 157 |
2 1 3 1 |
|
SKOTAN |
4.19 |
-3.10 % |
14:50:07 |
1 |
4.06 |
2 |
1902 |
4.00 |
4.05 |
925 |
2 |
13 |
54 |
[+] |
SKT |
4.00 4.20 |
3.78 4.60 |
14:32:21 14:32:21 14:30:58 14:25:05
|
220 228 95 41
|
4.00 4.00 4.00 4.00
|
1 1 3 1 |
525 1000 1724 1914 |
3.98 3.96 3.93 3.92 |
4.08 4.10 4.11 4.14 |
1800 998 1825 322 |
1 1 1 1 |
|
SKYLINE |
0.85 |
-2.30 % |
14:10:47 |
50 |
0.85 |
1 |
2720 |
0.82 |
0.85 |
9035 |
2 |
10 |
8 |
[+] |
SKL |
0.82 0.85 |
0.76 0.94 |
13:31:29 09:57:19 09:57:19 09:57:19
|
280 9100 200 20
|
0.82 0.83 0.83 0.83
|
2 1 2 1 |
12252 2000 1100 1010 |
0.80 0.79 0.78 0.76 |
0.86 0.87 0.88 0.89 |
200 200 200 200 |
1 1 1 1 |
|
SNIEZKA |
90.00 |
0.45 % |
14:35:32 |
6 |
90.20 |
1 |
17 |
89.40 |
90.00 |
112 |
2 |
2 |
174 |
[+] |
SKA |
89.40 90.20 |
81.00 99.00 |
14:35:32 14:24:55 14:24:55 14:24:55
|
12 14 132 14
|
90.20 90.00 90.00 90.00
|
3 3 3 4 |
66 837 103 169 |
89.20 89.00 88.80 88.60 |
90.20 90.40 90.60 90.80 |
64 70 149 83 |
2 2 4 4 |
|
SOLAR |
4.18 |
0.00 % |
11:41:46 |
1 |
4.18 |
1 |
240 |
4.08 |
4.18 |
373 |
1 |
0 |
0 |
[+] |
SOL |
4.18 4.18 |
3.77 4.59 |
11:41:43 11:41:31 09:02:23 09:00:00
|
1 1 1 49
|
4.18 4.18 4.18 4.18
|
1 1 1 1 |
254 1800 316 250 |
4.07 4.06 4.05 4.02 |
4.20 4.21 4.22 4.24 |
1497 180 496 500 |
2 1 1 1 |
|
SONEL |
11.00 |
1.38 % |
14:19:50 |
17 |
11.05 |
6 |
1070 |
10.85 |
11.05 |
385 |
2 |
5 |
53 |
[+] |
SON |
10.85 11.15 |
9.90 12.10 |
13:30:20 12:22:40 12:10:31 12:10:31
|
20 20 200 190
|
10.90 11.15 10.90 11.00
|
3 4 4 2 |
2000 930 1426 1188 |
10.80 10.75 10.70 10.60 |
11.10 11.15 11.20 11.25 |
285 377 1933 299 |
2 4 6 1 |
|
SOPHARMA |
8.60 |
-1.73 % |
14:30:34 |
822 |
8.50 |
2 |
987 |
8.45 |
8.60 |
1673 |
1 |
4 |
36 |
[+] |
SPH |
8.50 8.60 |
7.75 9.45 |
14:30:34 13:01:07 13:01:07 11:49:19
|
26 974 26 974
|
8.50 8.50 8.50 8.50
|
1 3 4 3 |
165 2270 418 3384 |
8.35 8.30 8.20 8.15 |
8.65 8.75 8.90 8.95 |
100 500 187 190 |
1 1 1 1 |
|
STALEXP |
3.54 |
0.28 % |
14:50:34 |
6 |
3.53 |
1 |
1116 |
3.52 |
3.53 |
5428 |
4 |
105 |
369 |
[+] |
STX |
3.49 3.54 |
3.19 3.89 |
14:50:34 14:49:26 14:45:07 14:45:07
|
708 75 146 340
|
3.53 3.52 3.52 3.52
|
4 17 6 7 |
5100 45406 4668 5983 |
3.49 3.48 3.47 3.46 |
3.54 3.55 3.56 3.57 |
14068 23940 11131 4578 |
6 18 5 4 |
|
STALPROD |
331.00 |
-0.75 % |
14:36:18 |
30 |
330.00 |
1 |
1 |
330.00 |
330.50 |
25 |
2 |
2 |
511 |
[+] |
STP |
329.00 334.00 |
298.00 364.00 |
14:36:18 14:35:49 14:35:49 13:57:04
|
18 19 23 6
|
330.00 330.50 330.50 330.50
|
1 2 1 3 |
6 30 6 61 |
329.50 329.00 328.50 328.00 |
332.00 333.00 333.50 334.00 |
56 118 100 110 |
2 5 1 2 |
|
STALPROFI |
11.55 |
0.00 % |
14:30:46 |
683 |
11.50 |
1 |
400 |
11.45 |
11.50 |
971 |
2 |
10 |
111 |
[+] |
STF |
11.40 11.60 |
10.40 12.70 |
14:30:18 14:24:20 14:24:20 14:23:49
|
342 80 395 600
|
11.50 11.50 11.50 11.50
|
1 1 1 2 |
259 111 222 211 |
11.40 11.35 11.30 11.25 |
11.55 11.60 11.65 11.70 |
500 824 1758 523 |
1 4 7 2 |
|
STAPORKOW |
4.70 |
0.00 % |
14:50:23 |
127 |
4.54 |
1 |
19 |
4.54 |
4.70 |
415 |
1 |
1 |
6 |
[+] |
ZUK |
4.54 4.70 |
4.24 5.15 |
13:59:34 13:46:01 10:33:17 10:32:29
|
100 145 9 500
|
4.70 4.54 4.54 4.70
|
1 1 1 1 |
2000 200 230 1503 |
4.52 4.50 4.48 4.42 |
4.72 4.78 4.86 4.90 |
2000 1001 1400 1200 |
1 3 2 2 |
|
StarHedge |
0.65 |
1.49 % |
14:31:05 |
778 |
0.68 |
1 |
1000 |
0.66 |
0.70 |
500 |
1 |
8 |
5 |
[+] |
SHG |
0.65 0.68 |
0.59 0.72 |
13:49:09 13:47:08 13:47:08 11:35:49
|
757 3473 1700 1000
|
0.66 0.66 0.66 0.66
|
1 1 1 1 |
4770 2100 1133 2100 |
0.66 0.66 0.65 0.65 |
0.70 0.71 0.72 0.73 |
1085 2000 2424 2015 |
2 1 1 1 |
|
SUNEX |
7.26 |
-0.55 % |
14:46:35 |
170 |
7.22 |
1 |
933 |
7.22 |
7.30 |
695 |
1 |
28 |
202 |
[+] |
SNX |
7.00 7.36 |
6.54 7.98 |
14:46:35 14:46:35 14:46:35 14:46:35
|
230 60 500 894
|
7.20 7.20 7.20 7.20
|
1 2 10 1 |
650 679 4373 300 |
7.05 7.04 7.00 6.96 |
7.32 7.34 7.35 7.36 |
570 357 300 200 |
1 2 1 1 |
|
SUWARY |
26.80 |
-2.99 % |
10:28:35 |
255 |
26.00 |
1 |
60 |
26.00 |
26.60 |
255 |
1 |
1 |
14 |
[+] |
SUW |
26.00 26.80 |
24.20 29.40 |
10:28:35 09:23:48 09:00:00 09:00:00
|
245 30 5 5
|
26.00 26.80 26.80 26.80
|
1 2 2 2 |
22 543 750 850 |
25.80 25.60 25.00 24.60 |
26.80 27.00 27.40 27.60 |
2850 436 2500 237 |
6 3 1 3 |
|
SWISSMED |
9.46 |
1.48 % |
14:28:09 |
250 |
9.58 |
1 |
250 |
9.40 |
9.50 |
1165 |
1 |
17 |
165 |
[+] |
SWD |
9.24 9.58 |
8.52 10.40 |
14:26:10 14:26:10 14:26:10 14:26:10
|
14401 790 250 1000
|
9.58 9.56 9.50 9.50
|
1 1 1 2 |
51 820 50 200 |
9.24 9.22 9.20 9.10 |
9.60 9.66 9.90 9.98 |
1822 100 130 949 |
3 1 2 2 |
|
SYGNITY |
11.30 |
-3.14 % |
14:49:42 |
185 |
10.80 |
1 |
39 |
10.75 |
10.85 |
991 |
1 |
9 |
102 |
[+] |
SGN |
10.80 11.30 |
10.20 12.40 |
14:46:51 14:43:24 14:43:16 14:43:16
|
1000 2146 2000 125
|
10.80 10.80 10.80 10.85
|
2 1 1 3 |
178 200 150 721 |
10.65 10.60 10.50 10.30 |
10.90 10.95 11.00 11.05 |
814 125 101 200 |
1 1 1 2 |
|
SYNEKTIK |
30.00 |
0.85 % |
14:36:58 |
2 |
29.75 |
2 |
1502 |
29.50 |
29.75 |
96 |
1 |
4 |
106 |
[+] |
SNT |
29.50 30.20 |
27.00 33.00 |
14:36:03 14:35:42 14:33:35 14:32:58
|
350 50 4 102
|
29.55 29.55 29.75 29.55
|
1 2 1 1 |
44 120 260 15 |
29.20 29.00 28.90 28.85 |
29.80 29.90 30.00 30.10 |
94 850 399 167 |
2 2 3 1 |
|
TALANX |
159.60 |
-0.25 % |
09:00:00 |
6 |
159.60 |
1 |
1 |
159.60 |
169.00 |
10 |
1 |
0 |
1 |
[+] |
TNX |
159.60 159.60 |
143.70 175.50 |
13:35:29 13:35:29 13:33:06 13:33:06
|
28 30 3 25
|
160.00 160.00 155.00 155.00
|
1 2 1 1 |
11 58 4 1 |
135.30 135.00 133.00 132.10 |
184.90 185.00 189.00 200.00 |
8 179 20 10 |
1 1 1 1 |
|
TALEX |
16.00 |
0.65 % |
14:07:19 |
253 |
15.60 |
1 |
450 |
14.50 |
15.40 |
1000 |
1 |
1 |
16 |
[+] |
TLX |
15.30 16.00 |
14.40 17.60 |
13:10:05 12:30:48 10:23:11 09:06:51
|
480 160 135 2
|
15.40 15.30 15.30 16.00
|
2 1 1 1 |
124 156 120 174 |
13.70 10.80 10.70 9.70 |
15.60 15.70 16.00 16.10 |
1981 1500 2576 2000 |
2 1 2 1 |
|
TARCZYNSKI |
35.00 |
0.00 % |
11:46:31 |
28 |
35.00 |
2 |
21 |
34.60 |
34.80 |
50 |
1 |
0 |
1 |
[+] |
TAR |
35.00 35.00 |
31.60 38.40 |
11:13:36 10:45:18 10:41:19 14:31:37
|
100 70 30 50
|
35.00 34.80 34.80 35.00
|
1 1 1 1 |
44 40 35 16 |
34.40 33.00 32.40 31.40 |
35.00 35.40 36.00 37.00 |
1071 741 377 43 |
4 1 2 1 |
|
TATRY MOUNTAIN |
0.00 |
0.00 % |
09:00:00 |
76 |
150.00 |
1 |
1 |
148.00 |
151.00 |
18 |
1 |
0 |
0 |
[+] |
TMR |
0.00 0.00 |
135.00 165.00 |
13:28:55 13:28:55 09:00:00 16:12:10
|
7 39 2 16
|
150.00 150.00 150.00 150.00
|
1 2 2 4 |
10 15 60 156 |
147.00 146.00 145.00 144.00 |
152.00 153.00 159.00 160.00 |
79 25 20 40 |
1 1 1 1 |
|
TAURONPE |
3.03 |
-2.71 % |
14:50:45 |
1303 |
3.06 |
1 |
816 |
3.04 |
3.05 |
7012 |
1 |
4,988 |
15,375 |
[+] |
TPE |
3.01 3.16 |
2.73 3.33 |
14:50:43 14:50:43 14:50:43 14:50:43
|
1000 476 933 591
|
3.06 3.06 3.06 3.06
|
4 2 3 2 |
8871 2060 32493 120000 |
3.04 3.04 3.04 3.03 |
3.05 3.05 3.05 3.05 |
4436 12457 2000 7828 |
3 3 1 2 |
|
TBULL |
25.00 |
0.40 % |
14:42:25 |
50 |
25.00 |
1 |
100 |
24.55 |
25.00 |
261 |
1 |
4 |
105 |
[+] |
TBL |
24.90 25.95 |
22.50 27.50 |
14:38:16 14:38:16 14:38:16 14:38:16
|
52 200 30 10
|
24.90 24.90 24.90 24.90
|
2 2 2 1 |
248 231 105 80 |
24.50 24.45 24.40 24.30 |
25.30 25.45 25.55 25.70 |
320 295 119 125 |
1 1 1 1 |
|
TERMOREX |
1.00 |
2.04 % |
13:51:46 |
1000 |
1.00 |
3 |
4320 |
0.98 |
1.00 |
2307 |
2 |
2 |
2 |
[+] |
TRR |
1.00 1.00 |
0.90 1.10 |
09:10:29 09:10:27 09:10:26 09:10:23
|
10 10 10 10
|
1.00 1.00 1.00 1.00
|
2 1 1 1 |
9200 100 100 890 |
0.97 0.96 0.95 0.94 |
1.02 1.04 1.06 1.07 |
7420 200 1010 100 |
1 1 1 1 |
|
TESGAS |
5.13 |
-0.20 % |
14:33:45 |
190 |
5.07 |
1 |
108 |
5.06 |
5.11 |
100 |
1 |
3 |
13 |
[+] |
TSG |
5.07 5.13 |
4.62 5.64 |
11:25:05 11:25:05 11:12:25 11:12:25
|
950 100 200 116
|
5.07 5.07 5.08 5.08
|
2 3 1 4 |
585 1544 1398 4363 |
5.05 5.04 5.03 5.02 |
5.12 5.13 5.14 5.15 |
200 2053 1 1198 |
1 3 1 7 |
|
TIM |
25.80 |
-1.55 % |
14:50:32 |
194 |
25.40 |
4 |
1017 |
25.40 |
25.45 |
114 |
1 |
18 |
466 |
[+] |
TIM |
25.20 25.80 |
23.25 28.35 |
14:46:07 14:46:07 14:46:07 14:29:48
|
65 34 109 172
|
25.45 25.45 25.45 25.45
|
1 2 3 2 |
103 950 350 350 |
25.30 25.25 25.20 25.15 |
25.50 25.55 25.60 25.70 |
1953 200 74 100 |
1 1 1 1 |
|
TORPOL |
12.62 |
-1.45 % |
14:47:14 |
100 |
12.20 |
2 |
586 |
12.16 |
12.28 |
131 |
1 |
23 |
282 |
[+] |
TOR |
12.20 12.62 |
11.36 13.88 |
14:38:41 14:36:26 14:34:47 14:34:37
|
150 200 180 490
|
12.20 12.20 12.20 12.20
|
2 6 9 3 |
772 1380 4361 630 |
12.14 12.12 12.10 12.06 |
12.38 12.40 12.42 12.44 |
490 1536 711 500 |
1 2 2 1 |
|
TOWERINV |
21.00 |
0.00 % |
13:24:55 |
400 |
20.40 |
1 |
400 |
19.80 |
20.60 |
1468 |
2 |
1 |
21 |
[+] |
TOW |
20.40 21.00 |
18.90 23.00 |
12:44:09 12:33:24 11:04:35 10:20:58
|
300 150 32 130
|
20.40 20.40 20.40 20.40
|
1 2 1 1 |
102 153 80 500 |
19.00 18.80 18.20 18.10 |
21.20 21.60 21.80 22.00 |
200 100 220 985 |
1 1 2 1 |
|
TOYA |
8.42 |
0.36 % |
14:50:56 |
130 |
8.40 |
2 |
1009 |
8.40 |
8.49 |
646 |
1 |
239 |
2,047 |
[+] |
TOA |
8.30 8.70 |
7.58 9.26 |
14:50:42 14:48:59 14:47:59 14:47:51
|
100 400 200 350
|
8.39 8.41 8.30 8.30
|
2 1 1 1 |
2000 595 3131 3000 |
8.37 8.35 8.32 8.31 |
8.50 8.51 8.54 8.55 |
452 400 2577 600 |
1 1 2 2 |
|
TRAKCJA |
3.00 |
-3.01 % |
14:46:48 |
200 |
2.90 |
1 |
500 |
2.90 |
2.91 |
1072 |
1 |
446 |
1,326 |
[+] |
TRK |
2.87 3.05 |
2.70 3.29 |
14:45:19 14:44:49 14:44:49 14:44:04
|
2000 200 300 500
|
2.88 2.88 2.88 2.88
|
2 4 1 2 |
1900 729 500 529 |
2.89 2.88 2.88 2.87 |
2.92 2.92 2.94 2.94 |
4712 640 1222 1275 |
1 1 1 2 |
|
TRANSPOL |
3.45 |
0.00 % |
14:39:13 |
622 |
3.41 |
2 |
1093 |
3.40 |
3.41 |
74 |
1 |
10 |
34 |
[+] |
TRN |
3.41 3.47 |
3.11 3.79 |
14:39:13 14:21:03 14:21:03 13:43:16
|
778 191 109 482
|
3.41 3.45 3.45 3.45
|
2 2 1 1 |
1130 3968 129 2000 |
3.38 3.37 3.36 3.35 |
3.45 3.47 3.48 3.49 |
370 1 3374 365 |
1 1 2 1 |
|
TRITON |
3.90 |
-4.65 % |
10:00:53 |
1 |
3.90 |
2 |
5502 |
3.90 |
4.03 |
1960 |
1 |
2 |
6 |
[+] |
TRI |
3.90 3.90 |
3.51 4.29 |
10:00:52 10:00:51 10:00:51 10:00:50
|
1 1 1 1
|
3.90 3.90 3.90 3.90
|
2 2 1 1 |
4050 432 3000 202 |
3.84 3.61 3.60 3.14 |
4.08 4.10 4.28 4.30 |
627 1500 500 140 |
2 2 1 1 |
|
TSGAMES |
493.00 |
0.65 % |
14:46:18 |
20 |
496.20 |
2 |
79 |
496.60 |
497.20 |
16 |
2 |
7 |
3,272 |
[+] |
TEN |
493.00 500.00 |
443.80 542.00 |
14:46:18 14:44:55 14:44:55 14:42:51
|
7 1 4 4
|
496.20 496.20 496.20 496.20
|
4 4 4 2 |
71 25 126 39 |
496.40 496.20 496.00 495.60 |
497.40 498.00 498.20 498.80 |
17 29 32 47 |
1 2 3 1 |
|
ULMA |
66.00 |
-0.75 % |
12:22:12 |
115 |
66.50 |
1 |
25 |
66.50 |
67.00 |
88 |
1 |
1 |
61 |
[+] |
ULM |
64.00 66.50 |
59.50 72.50 |
12:21:19 11:38:29 11:10:21 11:10:21
|
1 30 25 123
|
65.00 65.00 65.00 65.50
|
1 1 3 6 |
15 120 129 202 |
66.00 65.50 65.00 64.00 |
67.50 68.00 68.50 69.00 |
110 524 365 200 |
2 2 2 1 |
|
ULTGAMES |
28.60 |
0.52 % |
14:48:24 |
24 |
28.85 |
1 |
142 |
28.65 |
28.85 |
1076 |
3 |
8 |
231 |
[+] |
ULG |
28.35 29.15 |
25.75 31.45 |
14:48:24 14:37:19 14:23:37 13:58:00
|
20 112 80 60
|
28.80 28.70 28.80 28.80
|
2 2 2 1 |
550 343 125 36 |
28.60 28.55 28.50 28.35 |
28.95 29.00 29.10 29.15 |
164 440 30 780 |
1 3 1 2 |
|
UNIBEP |
11.15 |
0.90 % |
14:49:42 |
55 |
11.20 |
2 |
6505 |
11.20 |
11.25 |
100 |
1 |
3 |
34 |
[+] |
UNI |
11.10 11.20 |
10.05 12.25 |
14:40:44 14:17:59 14:17:59 14:17:59
|
1000 920 680 40
|
11.20 11.20 11.20 11.15
|
1 1 2 2 |
500 682 710 31 |
11.10 11.00 10.95 10.90 |
11.30 11.35 11.40 11.45 |
449 125 550 1010 |
1 1 1 3 |
|
UNICREDIT |
39.03 |
2.83 % |
09:00:00 |
4 |
39.03 |
1 |
2500 |
38.88 |
39.02 |
22 |
1 |
0 |
0 |
[+] |
UCG |
39.03 39.03 |
35.12 42.92 |
15:35:40 09:36:10 09:05:31 09:03:44
|
1 70 155 50
|
38.50 38.50 38.20 35.50
|
1 1 1 1 |
100 30 6 90 |
38.30 36.10 36.00 35.84 |
39.35 39.69 40.00 40.50 |
2500 45 200 150 |
1 1 1 1 |
|
UNIMA |
3.33 |
-0.89 % |
09:49:13 |
10 |
3.33 |
5 |
110 |
3.26 |
3.32 |
120 |
3 |
0 |
0 |
[+] |
U2K |
3.33 3.33 |
3.00 3.66 |
09:49:09 09:49:06 09:49:03 09:49:01
|
10 10 10 10
|
3.33 3.33 3.33 3.33
|
3 3 5 4 |
45 110 2400 410 |
3.22 3.20 3.18 3.10 |
3.33 3.34 3.40 3.45 |
4754 200 2466 100 |
6 1 1 2 |
|
UNIMOT |
47.40 |
-1.27 % |
14:50:03 |
13 |
46.75 |
1 |
48 |
46.85 |
46.95 |
60 |
1 |
10 |
465 |
[+] |
UNT |
46.35 47.65 |
42.70 52.10 |
14:44:45 14:44:45 14:26:54 14:26:54
|
24 1 31 19
|
47.00 46.95 46.35 46.50
|
1 1 2 2 |
100 40 118 125 |
46.55 46.50 46.45 46.40 |
47.25 47.30 47.35 47.40 |
119 1105 88 220 |
2 3 1 1 |
|
URSUS |
1.02 |
-0.40 % |
14:48:51 |
10372 |
1.00 |
1 |
1528 |
1.00 |
1.00 |
2906 |
2 |
83 |
83 |
[+] |
URS |
0.99 1.02 |
0.92 1.12 |
14:48:51 14:19:48 14:19:48 14:04:09
|
368 910 90 10
|
1.00 1.00 1.00 1.00
|
7 1 1 1 |
16519 8500 7701 3000 |
0.99 0.98 0.97 0.97 |
1.01 1.01 1.01 1.02 |
10540 3113 580 999 |
2 2 1 1 |
|
VENTUREIN |
2.75 |
-1.81 % |
13:18:08 |
1000 |
2.71 |
1 |
970 |
2.71 |
2.79 |
2690 |
1 |
1 |
4 |
[+] |
VTI |
2.70 2.80 |
2.48 3.02 |
13:11:06 10:27:45 09:31:12 09:15:05
|
70 2 144 218
|
2.80 2.80 2.76 2.75
|
1 3 1 1 |
745 3630 2800 800 |
2.69 2.66 2.65 2.52 |
2.87 2.90 2.95 2.98 |
500 365 75 3834 |
1 1 1 1 |
|
VIGOSYS |
800.00 |
-3.75 % |
14:37:48 |
11 |
770.00 |
3 |
11 |
768.00 |
770.00 |
2 |
1 |
1 |
803 |
[+] |
VGO |
762.00 800.00 |
720.00 880.00 |
14:37:48 14:37:48 14:37:48 14:37:48
|
15 2 3 50
|
770.00 770.00 770.00 770.00
|
4 1 4 2 |
11 50 10 48 |
766.00 764.00 762.00 760.00 |
780.00 786.00 788.00 790.00 |
19 31 30 66 |
1 2 2 4 |
|
VINDEXUS |
5.76 |
-2.41 % |
14:14:24 |
40 |
5.66 |
1 |
171 |
5.66 |
5.72 |
261 |
1 |
2 |
13 |
[+] |
VIN |
5.66 5.76 |
5.20 6.32 |
14:12:07 14:06:35 14:06:35 13:44:50
|
738 39 261 222
|
5.66 5.66 5.66 5.74
|
2 1 1 1 |
900 500 1400 500 |
5.64 5.62 5.60 5.54 |
5.80 5.98 6.00 6.10 |
1314 818 1200 1500 |
1 1 2 1 |
|
VISTAL |
3.91 |
-2.80 % |
14:33:26 |
251 |
3.82 |
1 |
247 |
3.82 |
3.90 |
389 |
1 |
15 |
58 |
[+] |
VTL |
3.82 4.03 |
3.52 4.30 |
14:33:26 14:24:30 14:24:21 13:41:57
|
349 1 12 100
|
3.83 3.83 3.95 3.99
|
2 3 1 1 |
3492 3046 1000 300 |
3.81 3.80 3.77 3.76 |
3.95 3.96 3.99 4.00 |
188 350 1990 3249 |
1 1 1 5 |
|
VIVID |
1.56 |
-1.15 % |
13:02:32 |
1700 |
1.55 |
2 |
3144 |
1.55 |
1.56 |
11766 |
3 |
18 |
29 |
[+] |
VVD |
1.55 1.60 |
1.40 1.72 |
13:02:32 13:02:32 12:24:44 11:49:56
|
1000 110 1000 1967
|
1.55 1.55 1.56 1.56
|
2 1 2 1 |
2000 1350 1350 610 |
1.55 1.54 1.51 1.51 |
1.57 1.60 1.60 1.60 |
412 1043 500 2217 |
1 1 1 3 |
|
VOTUM |
18.00 |
-0.56 % |
14:49:45 |
450 |
17.90 |
1 |
42 |
17.90 |
18.00 |
191 |
2 |
13 |
225 |
[+] |
VOT |
17.78 18.08 |
16.20 19.80 |
14:49:28 14:43:44 14:42:27 13:19:48
|
41 66 95 6
|
17.88 17.88 17.88 17.80
|
1 1 5 1 |
80 200 382 98 |
17.84 17.82 17.80 17.78 |
18.02 18.06 18.08 18.10 |
200 142 37 280 |
1 1 1 2 |
|
VOXEL |
45.90 |
-1.53 % |
14:49:31 |
100 |
45.00 |
2 |
97 |
44.80 |
45.00 |
719 |
7 |
9 |
401 |
[+] |
VOX |
45.00 46.00 |
41.40 50.40 |
14:44:48 14:44:48 14:44:48 14:44:48
|
30 221 30 58
|
45.00 45.00 45.10 45.10
|
2 1 2 2 |
68 50 300 250 |
44.60 44.50 44.20 44.10 |
45.20 45.30 45.40 45.50 |
100 230 500 1700 |
1 3 1 3 |
|
VRGSA |
2.97 |
3.22 % |
14:48:55 |
356 |
3.05 |
2 |
2673 |
3.03 |
3.04 |
1430 |
2 |
131 |
396 |
[+] |
VRG |
2.97 3.10 |
2.67 3.27 |
14:48:55 14:48:55 14:48:55 14:23:35
|
114 530 1000 265
|
3.05 3.04 3.04 3.05
|
1 2 4 3 |
2389 7000 7180 8800 |
3.02 3.02 3.02 3.01 |
3.04 3.05 3.06 3.06 |
4304 10626 1000 7000 |
1 4 1 3 |
|
WARIMPEX |
4.78 |
-9.82 % |
12:06:20 |
93 |
4.50 |
1 |
5000 |
4.95 |
5.14 |
5000 |
1 |
0 |
2 |
[+] |
WXF |
4.50 4.78 |
4.31 5.24 |
12:06:20 12:04:37 10:11:52 10:11:52
|
300 7 701 260
|
4.50 4.78 4.99 5.00
|
1 1 4 1 |
370 2214 778 15 |
4.60 4.51 4.50 4.20 |
5.16 5.30 5.40 5.46 |
318 315 303 1000 |
1 1 1 1 |
|
WASKO |
1.88 |
-1.86 % |
14:32:09 |
100 |
1.85 |
3 |
2550 |
1.79 |
1.85 |
1576 |
1 |
36 |
65 |
[+] |
WAS |
1.81 1.88 |
1.70 2.06 |
14:30:38 14:30:10 14:30:10 14:30:10
|
1937 3063 937 863
|
1.81 1.81 1.81 1.81
|
1 1 1 1 |
1800 4270 900 337 |
1.77 1.77 1.76 1.76 |
1.86 1.86 1.87 1.88 |
5206 888 8699 1000 |
3 1 3 1 |
|
WAWEL |
612.00 |
-1.29 % |
14:29:02 |
1 |
612.00 |
3 |
4 |
612.00 |
616.00 |
1 |
1 |
0 |
52 |
[+] |
WWL |
610.00 620.00 |
552.00 672.00 |
14:29:02 14:29:02 14:29:02 14:27:18
|
2 3 2 1
|
612.00 614.00 616.00 618.00
|
9 2 1 3 |
31 13 1 18 |
610.00 608.00 606.00 604.00 |
618.00 620.00 622.00 624.00 |
6 50 39 36 |
1 9 2 2 |
|
WIELTON |
9.35 |
1.65 % |
14:47:55 |
6 |
9.25 |
4 |
2021 |
9.20 |
9.25 |
72 |
1 |
22 |
205 |
[+] |
WLT |
9.20 9.35 |
8.42 10.28 |
14:34:13 14:34:13 14:34:13 14:34:13
|
108 216 900 26
|
9.20 9.20 9.20 9.20
|
2 6 1 4 |
640 1613 2500 339 |
9.19 9.15 9.12 9.10 |
9.26 9.27 9.28 9.29 |
186 26 519 220 |
1 1 2 1 |
|
WIKANA |
4.04 |
1.49 % |
13:16:25 |
100 |
4.10 |
1 |
581 |
4.10 |
4.12 |
1900 |
1 |
1 |
4 |
[+] |
WIK |
4.04 4.10 |
3.64 4.44 |
12:28:07 11:40:56 09:42:59 09:42:59
|
380 364 8 2
|
4.10 4.10 4.10 4.04
|
2 1 1 1 |
5950 198 500 225 |
3.94 3.78 3.70 3.38 |
4.20 4.22 4.24 4.26 |
1705 650 1000 1400 |
2 1 1 1 |
|
WIRTUALNA |
100.00 |
-0.20 % |
13:48:11 |
31 |
99.80 |
2 |
12 |
99.80 |
100.00 |
410 |
3 |
5 |
462 |
[+] |
WPL |
99.20 101.00 |
90.00 110.00 |
13:43:25 13:43:25 13:29:34 13:29:34
|
13 13 6 7
|
99.80 99.80 99.90 99.90
|
1 1 1 1 |
36 10 25 60 |
99.60 99.50 99.40 99.30 |
100.40 101.00 101.40 101.60 |
305 50 419 500 |
2 1 3 1 |
|
WITTCHEN |
10.75 |
0.00 % |
14:44:25 |
31 |
10.75 |
1 |
1258 |
10.75 |
10.80 |
226 |
1 |
5 |
54 |
[+] |
WTN |
10.60 10.75 |
9.68 11.80 |
14:38:12 14:24:25 14:16:42 14:11:53
|
400 100 176 332
|
10.75 10.75 10.75 10.75
|
2 2 3 3 |
1693 1026 1530 1054 |
10.55 10.50 10.30 10.25 |
10.90 10.95 11.00 11.05 |
250 766 400 1179 |
1 2 2 2 |
|
WOJAS |
4.94 |
-2.24 % |
14:24:18 |
500 |
4.80 |
1 |
19 |
4.75 |
4.90 |
795 |
2 |
7 |
33 |
[+] |
WOJ |
4.77 4.97 |
4.45 5.42 |
12:05:30 12:04:30 12:04:19 12:03:56
|
18 2 16 100
|
4.83 4.90 4.90 4.80
|
1 1 1 2 |
246 1596 272 780 |
4.71 4.70 4.63 4.54 |
4.93 4.95 4.97 4.98 |
1626 3906 593 30 |
2 1 1 1 |
|
WORKSERV |
1.44 |
0.14 % |
13:29:00 |
2200 |
1.44 |
3 |
219586 |
1.44 |
1.44 |
30968 |
12 |
140 |
202 |
[+] |
WSE |
1.44 1.44 |
1.30 1.58 |
13:19:37 13:05:13 13:01:48 13:01:48
|
9735 10000 33232 1390
|
1.44 1.44 1.44 1.44
|
7 7 4 2 |
234915 205857 63200 5000 |
1.44 1.43 1.43 1.43 |
1.44 1.44 1.45 1.45 |
3000 6000 54000 154311 |
1 1 2 3 |
|
XTB |
18.60 |
-1.13 % |
14:48:54 |
500 |
18.39 |
2 |
150 |
18.35 |
18.38 |
706 |
2 |
500 |
9,304 |
[+] |
XTB |
18.00 19.00 |
16.74 20.46 |
14:48:34 14:48:09 14:48:09 14:48:09
|
55 93 30 108
|
18.40 18.40 18.40 18.39
|
1 2 2 3 |
500 1000 700 1588 |
18.33 18.32 18.31 18.30 |
18.40 18.41 18.42 18.43 |
1116 474 650 2721 |
1 1 2 2 |
|
ZAMET |
0.85 |
-0.93 % |
12:48:58 |
1900 |
0.85 |
1 |
1500 |
0.84 |
0.85 |
4750 |
3 |
2 |
2 |
[+] |
ZMT |
0.85 0.85 |
0.77 0.93 |
17:00:00 16:36:27 16:36:27 16:36:27
|
10 4400 1600 5000
|
0.86 0.85 0.85 0.85
|
4 1 1 4 |
6180 2760 2000 12100 |
0.84 0.84 0.83 0.83 |
0.86 0.86 0.87 0.87 |
9588 8000 2014 1830 |
2 1 1 1 |
|
ZEPAK |
10.75 |
-2.33 % |
14:42:17 |
41 |
10.50 |
1 |
159 |
10.50 |
10.60 |
612 |
2 |
7 |
70 |
[+] |
ZEP |
10.50 10.75 |
9.68 11.80 |
14:38:46 14:38:46 14:38:46 14:38:46
|
1000 232 600 242
|
10.50 10.50 10.50 10.50
|
1 3 2 2 |
114 379 545 300 |
10.45 10.40 10.25 10.20 |
10.70 10.75 10.80 10.85 |
438 324 228 786 |
3 2 2 2 |
|
ZPUE |
237.00 |
-2.16 % |
12:37:46 |
9 |
226.00 |
1 |
1 |
228.00 |
231.00 |
76 |
1 |
0 |
10 |
[+] |
PUE |
226.00 237.00 |
214.00 260.00 |
12:29:29 12:29:29 12:14:16 12:10:51
|
10 8 10 5
|
231.00 231.00 232.00 233.00
|
1 1 1 1 |
6 34 10 99 |
226.00 223.00 220.00 214.00 |
233.00 234.00 236.00 237.00 |
26 50 4 9 |
1 2 1 1 |
|
ZREMB |
1.31 |
0.76 % |
11:33:57 |
10 |
1.33 |
1 |
2000 |
1.28 |
1.32 |
1800 |
1 |
4 |
6 |
[+] |
ZRE |
1.27 1.33 |
1.18 1.44 |
11:22:23 11:19:15 11:19:15 11:15:08
|
921 35 650 500
|
1.27 1.28 1.28 1.28
|
1 3 2 2 |
3400 3179 4659 6200 |
1.27 1.27 1.25 1.24 |
1.32 1.33 1.34 1.34 |
4833 240 998 2067 |
4 1 1 2 |
|
ZUE |
4.73 |
-0.42 % |
14:41:49 |
98 |
4.72 |
1 |
200 |
4.67 |
4.73 |
269 |
1 |
1 |
2 |
[+] |
ZUE |
4.62 4.73 |
4.26 5.20 |
10:53:23 09:46:54 09:40:03 09:01:49
|
2 100 300 2
|
4.72 4.62 4.62 4.73
|
1 1 3 1 |
170 500 468 292 |
4.65 4.64 4.62 4.60 |
4.74 4.75 4.89 4.90 |
1720 635 1028 718 |
1 1 1 2 |
|
ZYWIEC |
489.00 |
0.20 % |
14:26:03 |
3 |
490.00 |
4 |
21 |
488.00 |
489.00 |
5 |
1 |
0 |
17 |
[+] |
ZWC |
489.00 490.00 |
441.00 536.00 |
14:10:56 14:10:56 13:56:37 13:55:00
|
1 4 2 6
|
489.00 489.00 489.00 489.00
|
1 4 4 5 |
3 139 24 78 |
486.00 485.00 484.00 483.00 |
490.00 492.00 494.00 495.00 |
1028 57 80 3 |
6 2 1 1 |
|