| 06MAGNA |
2,5300 |
16:16 |
150 |
2.50 |
0.80 % |
2292 |
2.5100 |
2.5300 |
596 |
10 |
24 |
[+] |
| 06N |
2.48 2.53 |
2.2500 2.7500 |
16:01 15:47 15:32 15:21
|
5 4 2 1
|
2,5300 2,5300 2,5300 2,5100
|
2 1 3 2 |
4006 1000 2000 597 |
2.5000 2.4900 2.4800 2.4600 |
2.5400 2.5500 2.5700 2.5800 |
1000 1722 1400 5000 |
1 3 2 1 |
|
| 11B |
143,3000 |
17:00 |
26 |
148.00 |
-3.70 % |
26 |
143.3000 |
143.8000 |
1832 |
17 |
2 392 |
[+] |
| 11B |
142.80 148.40 |
133.2000 162.8000 |
17:00 17:00 17:00 17:00
|
60 2 33 7
|
143,3000 143,3000 143,3000 143,3000
|
7 6 6 4 |
186 367 92 115 |
143.2000 143.1000 143.0000 142.9000 |
144.0000 144.4000 144.8000 145.0000 |
277 10 10 51 |
4 1 1 3 |
|
| 3RGAMES |
0,7500 |
16:21 |
40 |
0.77 |
0.81 % |
713 |
0.7500 |
0.7540 |
5276 |
56 |
43 |
[+] |
| 3RG |
0.73 0.77 |
0.6900 0.8420 |
16:09 15:54 15:43 15:36
|
120 74 2600 330
|
0,7500 0,7500 0,7500 0,7500
|
1 1 1 1 |
427 3500 666 5000 |
0.7420 0.7400 0.7360 0.7340 |
0.7680 0.7700 0.7720 0.7740 |
100 348 100 57 |
1 1 1 1 |
|
| 4MASS |
4,2250 |
16:49 |
100 |
4.19 |
0.84 % |
68 |
4.1900 |
4.2300 |
200 |
25 |
107 |
[+] |
| 4MS |
4.16 4.25 |
3.7750 4.6050 |
16:49 16:48 16:48 16:32
|
82 117 18 3
|
4,1900 4,1850 4,1900 4,2400
|
1 1 2 1 |
383 150 300 1557 |
4.1850 4.1800 4.1750 4.1700 |
4.2400 4.2450 4.2500 4.2550 |
200 112 2543 10 |
2 2 4 1 |
|
| ABPL |
113,0000 |
17:00 |
100 |
110.00 |
2.73 % |
37 |
112.2000 |
113.0000 |
868 |
9 |
1 046 |
[+] |
| ABE |
109.80 114.00 |
99.0000 121.0000 |
17:00 17:00 17:00 16:42
|
21 2 2 2
|
113,0000 113,0000 113,0000 113,0000
|
1 1 3 2 |
3 3 18 13 |
112.0000 111.8000 111.6000 111.4000 |
113.6000 113.8000 114.0000 114.2000 |
509 560 179 20 |
2 4 7 1 |
|
| ACAUTOGAZ |
23,8000 |
17:00 |
1 |
24.00 |
-0.83 % |
83 |
23.1000 |
23.8000 |
218 |
19 |
455 |
[+] |
| ACG |
22.10 24.00 |
21.6000 26.4000 |
16:36 16:35 16:27 16:22
|
88 5 50 200
|
23,5000 23,5000 23,5000 23,5000
|
2 2 1 1 |
137 85 25 211 |
23.0000 22.9000 22.8000 22.7000 |
23.9000 24.0000 24.3000 24.5000 |
50 779 315 1 |
1 3 1 1 |
|
| ACTION |
33,2000 |
17:01 |
50 |
32.20 |
3.91 % |
1 |
33.1500 |
33.2000 |
50 |
26 |
844 |
[+] |
| ACT |
31.95 33.20 |
29.0000 35.4000 |
17:00 17:00 17:00 17:00
|
31 20 41 12
|
33,2000 33,2000 33,2000 33,2000
|
2 5 1 3 |
20 65 20 328 |
33.1000 33.0500 33.0000 32.9500 |
33.2500 33.3000 33.3500 33.4000 |
20 20 20 20 |
2 2 8 2 |
|
| ADIUVO |
0,5820 |
16:48 |
702 |
0.57 |
1.75 % |
500 |
0.5600 |
0.5820 |
2298 |
56 |
33 |
[+] |
| ADV |
0.55 0.60 |
0.5160 0.6280 |
16:39 16:39 15:38 15:34
|
168 1330 5 1335
|
0,5820 0,5820 0,5820 0,5540
|
2 2 1 1 |
4222 6000 2500 4000 |
0.5560 0.5540 0.5520 0.5500 |
0.5840 0.5860 0.5880 0.5900 |
3500 1450 2371 3255 |
1 1 1 1 |
|
| AGORA |
9,9400 |
17:02 |
100 |
9.54 |
4.85 % |
500 |
9.9000 |
9.9400 |
100 |
143 |
1 399 |
[+] |
| AGO |
9.36 9.94 |
8.6000 10.4500 |
17:01 17:01 17:01 17:01
|
423 77 73 300
|
9,9400 9,9400 9,9400 9,9400
|
1 2 1 1 |
493 313 1000 200 |
9.8400 9.8200 9.8000 9.7200 |
9.9600 9.9800 10.0000 10.0500 |
2000 810 1809 967 |
4 6 5 1 |
|
| AGROTON |
5,4800 |
17:03 |
3 |
5.30 |
3.40 % |
62 |
5.3800 |
5.4800 |
118 |
2 |
11 |
[+] |
| AGT |
5.30 5.50 |
4.7700 5.8200 |
17:00 16:24 14:36 13:56
|
1 30 37 463
|
5,4800 5,3800 5,3600 5,4400
|
1 1 2 6 |
133 304 505 1240 |
5.3600 5.3400 5.3200 5.3000 |
5.5000 5.5400 5.5800 5.6000 |
456 15000 279 89 |
1 1 1 1 |
|
| AIGAMES |
0,8200 |
11:36 |
3100 |
0.70 |
17.14 % |
31551 |
PKC |
PKC |
3182 |
47 |
36 |
[+] |
| ALG |
0.70 0.82 |
0.7640 0.9320 |
11:36 11:36 11:36 11:36
|
777 450 2480 802
|
0,8200 0,8100 0,8080 0,7940
|
1 1 2 1 |
825 2000 3300 60 |
1.0300 0.9800 0.9500 0.8800 |
0.8180 0.8200 0.8480 0.8800 |
1700 6 1533 753 |
1 1 1 1 |
|
| AILLERON |
16,2200 |
16:48 |
95 |
16.26 |
-0.25 % |
38 |
16.2000 |
16.2200 |
3019 |
9 |
150 |
[+] |
| ALL |
15.78 16.28 |
14.6400 17.8800 |
16:48 16:44 16:38 15:56
|
5 1 62 6
|
16,2200 16,2200 16,2000 16,2200
|
2 1 1 3 |
256 650 100 1103 |
16.0600 15.9600 15.9400 15.9000 |
16.2400 16.2600 16.2800 16.3000 |
209 125 59 1772 |
1 1 1 2 |
|
| AIRWAY |
0,3450 |
17:00 |
2 |
0.34 |
0.58 % |
1458 |
0.3385 |
0.3450 |
6598 |
122 |
42 |
[+] |
| AWM |
0.33 0.35 |
0.3100 0.3780 |
17:00 16:48 16:48 16:48
|
1698 4000 14172 1225
|
0,3450 0,3440 0,3440 0,3435
|
2 1 2 1 |
3524 1490 6167 8000 |
0.3380 0.3365 0.3360 0.3355 |
0.3480 0.3485 0.3540 0.3550 |
2987 6600 6600 9000 |
1 1 1 1 |
|
| ALIOR |
114,5000 |
17:00 |
100 |
114.40 |
0.35 % |
10 |
114.5000 |
114.9000 |
2463 |
184 |
21 145 |
[+] |
| ALR |
113.65 116.20 |
103.0000 125.8000 |
17:00 17:00 17:00 17:00
|
20 13 98 33
|
114,5000 114,5000 114,5000 114,5000
|
3 3 2 2 |
705 96 2 138 |
114.4500 114.4000 114.3500 114.3000 |
114.9500 115.0000 115.0500 115.1000 |
468 1770 248 786 |
2 3 1 2 |
|
| ALLEGRO |
31,3600 |
17:00 |
1439 |
31.45 |
0.37 % |
150 |
31.3000 |
31.3600 |
10581 |
4 554 |
142 020 |
[+] |
| ALE |
30.92 31.47 |
28.3050 34.5950 |
17:00 17:00 17:00 17:00
|
40647 1 19944 33
|
31,3600 31,3600 31,3600 31,3600
|
2 2 2 2 |
64324 6543 16347 2904 |
31.2800 31.2750 31.2350 31.2200 |
31.3700 31.3800 31.3900 31.3950 |
16280 18520 1 12180 |
2 7 1 2 |
|
| ALTA |
1,5000 |
16:32 |
59 |
1.53 |
-2.28 % |
449 |
1.5000 |
1.5200 |
775 |
16 |
24 |
[+] |
| AAT |
1.44 1.53 |
1.3800 1.6800 |
16:29 16:20 15:57 15:57
|
59 212 35 20
|
1,5200 1,5200 1,5200 1,5150
|
1 1 1 1 |
1071 1000 1000 1165 |
1.4900 1.4750 1.4700 1.4600 |
1.5300 1.5350 1.5400 1.5700 |
668 516 4902 1000 |
1 1 1 1 |
|
| ALTUSTFI |
2,9000 |
16:09 |
1 |
2.90 |
-2.03 % |
920 |
2.8600 |
2.9000 |
999 |
8 |
22 |
[+] |
| ALI |
2.85 2.96 |
2.6100 3.1900 |
15:54 15:51 15:48 15:48
|
80 1 3500 93
|
2,8600 2,9500 2,9000 2,9000
|
1 1 3 1 |
5000 1000 7000 500 |
2.8500 2.8200 2.8000 2.7700 |
2.9500 2.9600 2.9900 3.0000 |
1999 283 1000 1700 |
1 2 1 2 |
|
| AMBRA |
17,5800 |
17:00 |
100 |
17.70 |
-0.68 % |
19 |
17.5800 |
17.7000 |
4 |
28 |
493 |
[+] |
| AMB |
17.40 17.80 |
15.9400 19.4600 |
17:00 17:00 16:49 16:49
|
260 19 38 102
|
17,5800 17,5800 17,5400 17,5400
|
1 2 4 3 |
115 853 627 1770 |
17.5600 17.5400 17.5200 17.5000 |
17.7200 17.7800 17.8000 17.8200 |
27 1000 1454 200 |
1 1 1 1 |
|
| AMICA |
66,0000 |
17:04 |
300 |
65.30 |
2.96 % |
907 |
65.8000 |
66.0000 |
88 |
50 |
3 330 |
[+] |
| AMC |
65.10 68.00 |
58.8000 71.8000 |
17:04 17:04 17:01 17:00
|
490 204 30 76
|
66,0000 66,0000 66,0000 66,0000
|
2 3 2 1 |
212 86 324 86 |
65.6000 65.5000 65.4000 65.3000 |
66.4000 66.5000 66.6000 66.7000 |
170 200 3 160 |
2 1 1 2 |
|
| AMREST |
13,6600 |
17:00 |
55 |
13.74 |
1.04 % |
64 |
13.6600 |
13.6800 |
6 |
87 |
1 183 |
[+] |
| EAT |
13.48 13.76 |
12.3800 15.1000 |
17:00 17:00 17:00 17:00
|
106 338 56 592
|
13,6600 13,6600 13,6600 13,6600
|
2 1 2 3 |
241 501 120 186 |
13.6000 13.5600 13.5400 13.5200 |
13.7400 13.7800 13.8000 13.8200 |
100 170 646 501 |
1 2 2 1 |
|
| ANSWEAR |
26,3000 |
17:00 |
12 |
26.20 |
1.15 % |
3899 |
26.3000 |
26.5000 |
281 |
14 |
369 |
[+] |
| ANR |
25.70 26.40 |
23.6000 28.8000 |
16:48 16:48 16:47 16:46
|
900 711 51 80
|
26,4000 26,4000 26,3000 26,3000
|
2 2 6 4 |
45 215 2378 1072 |
26.2500 26.2000 26.1000 26.0500 |
26.6500 26.7000 26.8000 26.9000 |
204 204 1 1 |
1 1 1 1 |
|
| APATOR |
23,2000 |
17:00 |
1 |
23.30 |
0.87 % |
402 |
23.0000 |
23.2000 |
1340 |
18 |
408 |
[+] |
| APT |
23.00 23.50 |
21.0000 25.6000 |
17:00 17:00 16:47 16:47
|
10 4 316 741
|
23,2000 23,2000 23,0000 23,0000
|
1 1 1 1 |
10 1 70 20 |
22.9500 22.9000 22.8500 22.8000 |
23.4000 23.4500 23.5000 23.5500 |
4 1629 2467 418 |
1 6 16 3 |
|
| APLISENS |
17,6000 |
17:00 |
200 |
17.80 |
1.73 % |
55 |
17.5500 |
17.9000 |
24 |
1 |
9 |
[+] |
| APN |
17.50 17.90 |
16.0500 19.5500 |
16:45 14:08 14:08 14:08
|
80 71 6 8
|
17,9000 17,9000 17,8000 17,8000
|
1 1 1 1 |
42 10 200 5 |
17.5000 17.4500 17.2500 17.2000 |
17.9500 18.0000 18.0500 18.1000 |
50 1398 20 70 |
1 6 1 1 |
|
| APSENERGY |
2,4500 |
16:05 |
800 |
2.40 |
2.08 % |
484 |
2.4300 |
2.4500 |
800 |
11 |
28 |
[+] |
| APE |
2.37 2.50 |
2.1600 2.6400 |
15:56 15:52 15:52 15:50
|
5 10 15 296
|
2,4300 2,4500 2,4300 2,4300
|
1 3 2 2 |
2143 1317 1005 1005 |
2.4000 2.3700 2.3500 2.3300 |
2.4700 2.4800 2.4900 2.5000 |
3057 20 20 17 |
2 1 1 2 |
|
| ARCHICOM |
48,5000 |
16:48 |
20 |
47.30 |
2.75 % |
50 |
48.3000 |
48.5000 |
3000 |
13 |
612 |
[+] |
| ARH |
47.30 49.60 |
42.6000 52.0000 |
16:43 16:42 16:41 16:40
|
2 13 1 3
|
48,0000 48,1000 48,0000 48,0000
|
4 1 2 1 |
318 21 77 12 |
48.0000 47.9000 47.6000 47.5000 |
49.0000 49.1000 49.2000 49.3000 |
140 90 100 1000 |
2 1 1 2 |
|
| ARCTIC |
8,7000 |
17:01 |
1322 |
8.60 |
1.75 % |
165 |
8.6500 |
8.7000 |
128 |
82 |
698 |
[+] |
| ATC |
8.38 8.74 |
7.7400 9.4600 |
17:01 17:00 17:00 17:00
|
305 195 5 22
|
8,7000 8,7000 8,7000 8,7000
|
3 1 6 1 |
405 150 1910 400 |
8.6400 8.6300 8.6000 8.5600 |
8.7400 8.7500 8.7800 8.7900 |
672 594 220 220 |
1 2 1 2 |
|
| ARLEN |
30,8000 |
17:00 |
3 |
31.02 |
0.65 % |
64 |
30.6000 |
30.8000 |
512 |
15 |
450 |
[+] |
| ARL |
30.30 31.60 |
27.9200 34.1200 |
17:00 16:49 16:49 16:49
|
35 1 247 153
|
30,8000 30,7900 30,6000 30,6200
|
1 1 1 1 |
100 100 70 1 |
30.5000 30.3000 30.2500 30.2400 |
30.9400 30.9600 30.9800 30.9900 |
90 90 90 60 |
1 1 1 1 |
|
| ARTIFEX |
13,1600 |
16:47 |
110 |
13.10 |
2.02 % |
1800 |
12.9800 |
13.1600 |
289 |
11 |
144 |
[+] |
| ART |
12.90 13.16 |
11.8000 14.4000 |
16:47 16:47 16:47 16:38
|
284 20 77 200
|
13,1600 13,1400 13,0600 13,0000
|
2 2 2 2 |
400 900 515 165 |
12.9600 12.9400 12.9000 12.8000 |
13.1800 13.2000 13.2600 13.3000 |
300 1702 721 277 |
1 2 2 2 |
|
| ASBIS |
33,7000 |
17:01 |
888 |
32.90 |
3.12 % |
15 |
33.6600 |
33.7000 |
14885 |
435 |
14 398 |
[+] |
| ASB |
31.22 33.80 |
29.6200 36.1800 |
17:00 17:00 17:00 17:00
|
69 70 111 157
|
33,7000 33,7000 33,7000 33,7000
|
2 2 2 1 |
15 15 15 40 |
33.6200 33.5600 33.5200 33.5000 |
33.7200 33.7400 33.7600 33.7800 |
55 6799 100 1631 |
1 3 1 5 |
|
| ASMGROUP |
0,3300 |
17:00 |
500 |
0.34 |
-2.94 % |
5750 |
0.3240 |
0.3300 |
16500 |
241 |
79 |
[+] |
| ASM |
0.32 0.34 |
0.3060 0.3740 |
17:00 16:14 16:14 16:14
|
500 1733 306 2961
|
0,3300 0,3300 0,3300 0,3300
|
1 4 1 3 |
4000 19982 5000 7168 |
0.3220 0.3200 0.3180 0.3160 |
0.3320 0.3340 0.3360 0.3380 |
11271 10000 4081 3100 |
2 1 1 2 |
|
| ASSECOBS |
86,0000 |
17:00 |
28 |
86.00 |
0.70 % |
20 |
85.2000 |
86.0000 |
456 |
4 |
353 |
[+] |
| ABS |
84.80 86.00 |
77.4000 94.6000 |
16:49 16:47 16:47 16:47
|
50 5 1 2
|
85,0000 86,0000 85,8000 85,8000
|
1 5 4 5 |
50 17 176 382 |
85.0000 84.8000 84.6000 84.2000 |
86.2000 86.4000 86.8000 87.0000 |
30 4 85 55 |
1 1 1 5 |
|
| ASSECOPOL |
235,0000 |
17:03 |
50 |
230.80 |
1.82 % |
69 |
235.0000 |
235.2000 |
294 |
103 |
23 854 |
[+] |
| ACP |
227.00 235.00 |
207.8000 253.8000 |
17:03 17:03 17:00 17:00
|
15 102 103 199
|
235,0000 235,0000 235,0000 235,0000
|
2 2 2 2 |
702 958 971 87 |
234.8000 234.6000 234.4000 234.2000 |
235.4000 235.6000 235.8000 236.0000 |
328 1147 50 2992 |
3 4 2 12 |
|
| ASSECOSEE |
68,1000 |
17:04 |
25 |
66.50 |
2.41 % |
1803 |
68.1000 |
68.3000 |
17 |
6 |
394 |
[+] |
| ASE |
65.70 68.30 |
59.9000 73.1000 |
17:00 17:00 17:00 17:00
|
30 25 373 6
|
68,1000 68,1000 68,1000 68,1000
|
2 1 6 2 |
119 50 92 100 |
67.2000 67.1000 67.0000 66.9000 |
68.4000 68.5000 68.7000 68.8000 |
151 8 147 30 |
2 1 1 1 |
|
| ASTARTA |
44,6000 |
17:02 |
8 |
45.00 |
-0.45 % |
199 |
44.4000 |
44.6000 |
7 |
21 |
925 |
[+] |
| AST |
44.40 45.80 |
40.5000 49.5000 |
17:01 17:00 17:00 17:00
|
41 27 78 81
|
44,6000 44,6000 44,6000 44,6000
|
2 2 3 2 |
501 356 220 685 |
44.3000 44.2000 44.1500 44.1000 |
45.3000 45.8000 45.8500 45.9000 |
300 3600 1 39 |
1 2 1 1 |
|
| ATAL |
58,6000 |
17:01 |
200 |
57.80 |
1.38 % |
81 |
58.4000 |
58.6000 |
40 |
15 |
848 |
[+] |
| 1AT |
57.60 59.00 |
52.1000 63.5000 |
17:00 17:00 17:00 17:00
|
25 100 2 55
|
58,6000 58,6000 58,6000 58,6000
|
1 1 4 2 |
1 30 720 125 |
58.2000 58.1000 58.0000 57.6000 |
59.0000 59.1000 59.2000 59.3000 |
424 59 489 52 |
4 2 3 2 |
|
| ATENDE |
2,7400 |
17:00 |
364 |
2.72 |
4.18 % |
570 |
2.7200 |
2.7400 |
5636 |
125 |
343 |
[+] |
| ATD |
2.63 2.85 |
2.4500 2.9900 |
16:30 16:29 16:29 16:29
|
259 2000 2000 1850
|
2,7100 2,7000 2,7000 2,7000
|
3 1 1 1 |
1145 44150 5136 754 |
2.7100 2.7000 2.6700 2.6600 |
2.7500 2.8500 2.8600 2.8900 |
106 1100 1 1100 |
1 1 1 2 |
|
| ATLANTAPL |
17,4500 |
16:33 |
44 |
17.10 |
2.05 % |
102 |
17.2000 |
17.4500 |
622 |
2 |
37 |
[+] |
| ATP |
17.10 17.45 |
15.4000 18.8000 |
16:26 16:26 15:12 15:12
|
118 23 2 28
|
17,3000 17,3000 17,3000 17,3000
|
4 4 7 1 |
375 493 567 80 |
17.1000 17.0500 17.0000 16.9500 |
17.5000 17.8500 18.0000 19.0000 |
300 900 877 88 |
1 1 2 1 |
|
| ATLANTIS |
1,8300 |
17:00 |
2 |
1.92 |
-5.18 % |
846 |
1.8100 |
1.8300 |
236 |
3 |
6 |
[+] |
| ATS |
1.83 1.92 |
1.7300 2.1100 |
16:45 16:02 14:18 13:15
|
1 850 10 1000
|
1,8700 1,8300 1,8600 1,8600
|
1 2 1 1 |
1965 2050 860 3000 |
1.7900 1.7800 1.7600 1.7550 |
1.8800 1.9000 1.9200 1.9350 |
1337 4318 1425 665 |
2 1 2 1 |
|
| ATMGRUPA |
3,9600 |
17:02 |
400 |
4.00 |
-0.25 % |
690 |
3.9500 |
3.9600 |
541 |
31 |
123 |
[+] |
| ATG |
3.95 4.00 |
3.6000 4.4000 |
17:02 16:43 16:42 16:24
|
3059 200 10 250
|
3,9600 3,9600 3,9700 3,9700
|
5 1 2 7 |
3301 1000 718 2286 |
3.9400 3.9200 3.9100 3.9000 |
3.9700 3.9800 3.9900 4.0000 |
1241 3667 5934 5837 |
2 1 3 3 |
|
| ATREM |
61,4000 |
17:00 |
35 |
59.60 |
3.72 % |
28 |
61.2000 |
61.4000 |
3447 |
16 |
975 |
[+] |
| ATR |
58.20 61.80 |
53.8000 65.4000 |
17:00 17:00 17:00 16:49
|
5 5 90 5
|
61,4000 61,4000 61,4000 61,4000
|
4 4 2 1 |
269 1788 113 129 |
61.0000 60.8000 60.6000 60.4000 |
61.6000 61.8000 62.0000 62.2000 |
396 157 994 305 |
3 2 6 4 |
|
| AUTOPARTN |
17,3800 |
17:00 |
420 |
17.24 |
0.81 % |
91 |
17.3800 |
17.4800 |
370 |
163 |
2 838 |
[+] |
| APR |
17.14 17.66 |
15.5200 18.9600 |
17:00 17:00 17:00 17:00
|
160 16 3 10
|
17,3800 17,3800 17,3800 17,3800
|
2 1 4 2 |
667 1121 350 2304 |
17.3400 17.3200 17.3000 17.2600 |
17.5000 17.5400 17.5800 17.6000 |
125 1121 328 2380 |
3 1 3 9 |
|
| BBIDEVNFI |
5,4000 |
17:00 |
1 |
5.40 |
0.93 % |
640 |
5.2500 |
5.4000 |
407 |
11 |
56 |
[+] |
| BBD |
5.20 5.45 |
4.8600 5.9000 |
17:00 15:28 15:28 15:21
|
299 1 280 1
|
5,4000 5,4000 5,3500 5,2500
|
4 2 3 1 |
2665 2000 6197 178 |
5.2000 5.1500 5.1000 5.0000 |
5.4500 5.5000 5.5500 5.6000 |
2950 3009 2702 240 |
2 3 2 1 |
|
| BENEFIT |
3 615,0000 |
17:03 |
1 |
3,595.00 |
0.70 % |
2 |
3600.0000 |
3615.0000 |
27 |
4 |
14 385 |
[+] |
| BFT |
3,590.00 3,650.00 |
3240.0000 3950.0000 |
17:00 17:00 17:00 17:00
|
1 16 8 2
|
3 615,0000 3 615,0000 3 615,0000 3 615,0000
|
2 3 1 5 |
23 4 1 25 |
3595.0000 3590.0000 3585.0000 3580.0000 |
3620.0000 3625.0000 3630.0000 3635.0000 |
6 64 58 53 |
3 4 6 2 |
|
| BEST |
32,4000 |
16:46 |
79 |
32.60 |
-1.22 % |
415 |
32.2000 |
32.8000 |
1 |
3 |
83 |
[+] |
| BST |
32.40 33.20 |
29.4000 35.8000 |
16:32 16:32 15:57 15:50
|
500 100 30 50
|
32,4000 32,4000 33,0000 33,0000
|
3 2 1 1 |
265 101 100 2 |
32.0000 31.8000 31.6000 31.2000 |
33.0000 33.6000 33.8000 34.0000 |
225 46 480 342 |
1 1 3 2 |
|
| BETACOM |
4,5400 |
16:27 |
190 |
4.68 |
0.44 % |
1660 |
4.5400 |
4.6000 |
317 |
4 |
17 |
[+] |
| BCM |
4.54 4.68 |
4.2200 5.1000 |
16:27 15:59 15:27 15:24
|
10 100 70 2
|
4,5400 4,5400 4,6000 4,5400
|
7 5 1 1 |
992 257 10 10 |
4.5200 4.5000 4.4800 4.4600 |
4.6800 4.7400 4.8400 4.9800 |
1730 100 131 2000 |
1 1 1 1 |
|
| BIGCHEESE |
12,4600 |
17:00 |
44 |
12.28 |
1.47 % |
60 |
12.3000 |
12.4600 |
106 |
1 |
15 |
[+] |
| BCS |
12.04 12.48 |
11.0600 13.5000 |
17:00 17:00 17:00 14:55
|
46 5 5 2
|
12,4600 12,4600 12,4600 12,4800
|
2 1 1 2 |
257 239 112 368 |
12.2800 12.0400 12.0200 12.0000 |
12.4800 12.5000 12.5200 12.5600 |
344 346 50 200 |
3 2 1 1 |
|
| BIOCELTIX |
80,2000 |
17:01 |
20 |
80.50 |
-0.37 % |
520 |
80.0000 |
80.2000 |
99 |
5 |
391 |
[+] |
| BCX |
79.80 81.20 |
72.5000 88.5000 |
17:00 17:00 17:00 17:00
|
10 6 15 9
|
80,2000 80,2000 80,2000 80,2000
|
2 3 2 1 |
50 132 50 1 |
79.9000 79.8000 79.7000 79.6000 |
80.5000 80.8000 80.9000 81.0000 |
410 405 45 124 |
2 2 1 4 |
|
| BIOMAXIMA |
12,8500 |
17:00 |
9 |
12.55 |
4.05 % |
2222 |
12.8000 |
12.8500 |
311 |
34 |
432 |
[+] |
| BMX |
12.55 12.90 |
11.3000 13.8000 |
17:00 17:00 17:00 17:00
|
100 87 294 6
|
12,8500 12,8500 12,8500 12,8500
|
7 5 1 5 |
1814 1395 107 8350 |
12.7500 12.7000 12.6500 12.6000 |
12.9000 12.9500 13.0000 13.0500 |
760 1189 840 50 |
6 6 4 1 |
|
| BIOTON |
4,0000 |
17:00 |
5 |
3.95 |
1.27 % |
920 |
4.0000 |
4.0300 |
1220 |
40 |
157 |
[+] |
| BIO |
3.89 4.00 |
3.5600 4.3400 |
17:00 17:00 17:00 16:47
|
1000 450 125 561
|
4,0000 4,0000 4,0000 3,9200
|
3 2 1 3 |
1253 1490 2000 1385 |
3.9200 3.9100 3.9000 3.8900 |
4.0400 4.0500 4.0600 4.0700 |
2000 680 7760 503 |
2 2 2 1 |
|
| BLOOBER |
24,9500 |
17:00 |
18 |
24.95 |
1.42 % |
17 |
24.8500 |
24.9500 |
146 |
13 |
318 |
[+] |
| BLO |
24.35 25.15 |
22.5000 27.4000 |
17:00 16:49 16:49 16:49
|
82 28 72 5
|
24,9500 24,9000 24,9000 24,4500
|
1 3 1 1 |
205 121 72 120 |
24.4500 24.4000 24.3500 24.3000 |
25.0000 25.1000 25.1500 25.2000 |
10000 1 90 250 |
1 1 2 3 |
|
| BNPPL |
135,0000 |
17:01 |
75 |
137.00 |
-0.37 % |
15 |
133.5000 |
135.0000 |
379 |
48 |
6 463 |
[+] |
| BNP |
133.00 137.00 |
123.5000 150.5000 |
17:00 17:00 17:00 17:00
|
1500 1245 87 101
|
135,0000 135,0000 135,0000 135,0000
|
1 1 2 4 |
50 500 73 213 |
133.0000 132.0000 131.5000 130.5000 |
135.5000 136.0000 137.0000 137.5000 |
60 79 103 10 |
1 2 2 1 |
|
| BOGDANKA |
19,1200 |
17:04 |
52 |
19.00 |
0.63 % |
538 |
19.1200 |
19.2800 |
128 |
60 |
1 142 |
[+] |
| LWB |
18.80 19.36 |
17.1000 20.9000 |
17:03 17:01 17:01 17:00
|
15 104 150 28
|
19,1200 19,1200 19,1200 19,1200
|
3 2 1 4 |
244 400 20 1876 |
19.1000 19.0800 19.0400 19.0000 |
19.3000 19.3400 19.3600 19.3800 |
1000 165 58 1091 |
2 2 3 4 |
|
| BOOMBIT |
6,3400 |
15:59 |
3 |
6.26 |
0.96 % |
5 |
6.2000 |
6.3400 |
509 |
8 |
47 |
[+] |
| BBT |
6.18 6.34 |
5.6400 6.8800 |
15:59 15:55 15:53 15:40
|
1 4 355 4
|
6,3200 6,3200 6,2000 6,2000
|
1 2 2 3 |
429 2120 210 312 |
6.1800 6.1600 6.1000 6.0000 |
6.3800 6.4000 6.4600 6.4800 |
30 15 500 700 |
1 1 1 1 |
|
| BORYSZEW |
6,1600 |
17:00 |
102 |
6.26 |
-1.60 % |
1222 |
6.1400 |
6.1600 |
585 |
105 |
655 |
[+] |
| BRS |
6.14 6.26 |
5.6400 6.8800 |
17:00 17:00 17:00 16:49
|
183 800 523 4088
|
6,1600 6,1600 6,1600 6,2200
|
5 5 2 4 |
3813 1597 1355 931 |
6.1200 6.1000 6.0600 6.0400 |
6.2200 6.2400 6.2600 6.3000 |
7047 2020 2050 3678 |
2 3 2 4 |
|
| BOS |
10,5000 |
17:01 |
967 |
10.54 |
0.38 % |
33 |
10.5000 |
10.5800 |
150 |
23 |
245 |
[+] |
| BOS |
10.46 10.64 |
9.4900 11.5800 |
17:01 16:49 16:45 16:42
|
1933 717 100 7
|
10,5000 10,5000 10,5000 10,5000
|
1 3 2 3 |
306 342 2 518 |
10.4800 10.4600 10.4400 10.4200 |
10.6000 10.6200 10.6400 10.6600 |
3983 895 1536 201 |
8 3 3 2 |
|
| BOWIM |
4,6500 |
16:45 |
1 |
4.63 |
0.43 % |
10 |
4.6300 |
4.6500 |
111 |
12 |
55 |
[+] |
| BOW |
4.48 4.65 |
4.1700 5.0800 |
16:38 16:38 16:31 16:30
|
200 50 10 100
|
4,6200 4,6300 4,6500 4,6500
|
1 1 1 2 |
12 400 10265 510 |
4.6200 4.6100 4.6000 4.5500 |
4.6600 4.6700 4.6800 4.6900 |
743 50 1800 500 |
1 1 2 1 |
|
| BRAND24 |
60,0000 |
16:28 |
50 |
60.20 |
-0.66 % |
362 |
60.0000 |
60.2000 |
56 |
0 |
14 |
[+] |
| B24 |
60.00 60.40 |
54.2000 66.2000 |
15:59 12:58 11:31 11:24
|
1 10 10 10
|
60,0000 60,4000 60,4000 60,4000
|
1 2 1 1 |
92 195 25 150 |
59.2000 59.0000 58.0000 55.0000 |
60.4000 61.8000 62.4000 63.0000 |
135 130 16 80 |
2 1 1 1 |
|
| BUDIMEX |
636,6000 |
17:00 |
15 |
641.40 |
-0.78 % |
126 |
636.6000 |
636.8000 |
15 |
25 |
16 172 |
[+] |
| BDX |
633.40 645.00 |
577.4000 705.4000 |
17:00 17:00 17:00 17:00
|
23 4 10 51
|
636,6000 636,6000 636,6000 636,6000
|
1 1 1 1 |
3 61 84 100 |
636.2000 636.0000 635.8000 635.6000 |
637.0000 637.2000 637.4000 637.6000 |
51 10 52 33 |
2 1 1 1 |
|
| BUMECH |
22,2000 |
17:01 |
112 |
23.90 |
-1.77 % |
10 |
22.4500 |
22.2500 |
25 |
708 |
15 975 |
[+] |
| BMC |
21.55 24.40 |
21.5500 26.2500 |
17:00 17:00 17:00 17:00
|
800 488 299 85
|
22,2000 22,2000 22,2000 22,2000
|
1 1 1 1 |
10 10 10 10 |
22.4000 22.3500 22.3000 22.2500 |
22.3000 22.3500 22.4000 22.4500 |
200 2939 600 500 |
1 3 2 3 |
|
| CAPITAL |
0,8650 |
15:06 |
1350 |
0.00 |
0.00 % |
36559 |
PKC |
PKC |
5878 |
0 |
0 |
[+] |
| CPA |
0.00 0.00 |
0.8550 1.0400 |
15:05 15:04 15:04 15:04
|
1094 5000 500 55
|
0,8650 0,8650 0,8650 0,8650
|
1 1 1 1 |
1100 1100 2000 3900 |
2.2000 1.9300 1.6600 1.5000 |
0.8800 0.9500 0.9700 0.9900 |
3224 10988 1500 2000 |
2 4 1 1 |
|
| CAPITEA |
0,3220 |
16:48 |
2500 |
0.33 |
-1.23 % |
1363 |
0.3190 |
0.3225 |
3134 |
140 |
45 |
[+] |
| CAP |
0.32 0.33 |
0.2970 0.3630 |
16:39 16:12 16:12 16:12
|
1666 3637 7856 1007
|
0,3220 0,3190 0,3200 0,3200
|
5 1 1 1 |
25500 5000 1545 100 |
0.3180 0.3160 0.3140 0.3120 |
0.3230 0.3245 0.3250 0.3255 |
48529 46745 100 23192 |
1 1 1 1 |
|
| CAPTORTX |
80,0000 |
17:02 |
286 |
75.80 |
6.67 % |
49 |
79.2000 |
80.0000 |
414 |
24 |
1 930 |
[+] |
| CTX |
75.20 80.00 |
68.4000 83.2000 |
17:01 17:01 17:01 17:01
|
20 74 400 506
|
80,0000 80,0000 80,0000 80,0000
|
4 2 1 1 |
285 342 17 30 |
79.0000 78.8000 78.6000 78.0000 |
80.2000 80.4000 80.8000 81.0000 |
30 20 34 384 |
1 1 2 1 |
|
| CASPAR |
4,5800 |
14:06 |
100 |
5.00 |
-4.18 % |
1700 |
4.5800 |
4.8000 |
2052 |
0 |
1 |
[+] |
| CSR |
4.58 5.00 |
4.5000 5.5000 |
09:06 09:03 09:00 16:16
|
63 2 15 73
|
4,7800 5,0000 5,0000 4,7800
|
1 1 1 1 |
500 20 12 3 |
4.5400 4.5000 4.2800 4.0200 |
4.9800 5.0000 5.2000 5.3000 |
80 183 191 700 |
1 1 2 1 |
|
| CAVATINA |
13,4000 |
17:00 |
388 |
13.65 |
-3.60 % |
310 |
13.3500 |
13.4000 |
25 |
11 |
143 |
[+] |
| CAV |
13.40 13.65 |
12.3000 15.0000 |
17:00 17:00 16:49 16:44
|
60 60 80 110
|
13,4000 13,4000 13,4000 13,4000
|
1 1 1 3 |
233 100 2000 1472 |
13.2000 13.1000 13.0500 13.0000 |
13.5500 13.6000 13.6500 13.8000 |
28 94 1250 30 |
3 2 1 1 |
|
| CCC |
121,0000 |
17:01 |
100 |
121.95 |
-0.17 % |
4969 |
120.5000 |
121.0000 |
2241 |
307 |
36 900 |
[+] |
| CCC |
118.75 122.20 |
109.8000 134.1000 |
17:01 17:00 17:00 17:00
|
10 94 6 182
|
121,0000 121,0000 121,0000 121,0000
|
1 1 3 6 |
200 250 268 1237 |
120.0000 119.5000 119.4500 119.3500 |
121.1000 121.1500 121.2000 121.3000 |
71 26 58 106 |
3 2 4 3 |
|
| CDPROJEKT |
239,4000 |
17:04 |
12 |
243.00 |
-0.95 % |
65 |
239.4000 |
239.8000 |
209 |
245 |
58 999 |
[+] |
| CDR |
238.10 245.50 |
218.7000 267.3000 |
17:04 17:04 17:03 17:02
|
30 93 9 9
|
239,4000 239,4000 239,4000 239,4000
|
2 2 2 6 |
300 1514 151 1316 |
239.3000 239.2000 239.1000 239.0000 |
239.9000 240.0000 240.2000 240.3000 |
3322 1511 449 463 |
2 4 1 1 |
|
| CDRL |
8,4500 |
16:35 |
130 |
8.50 |
-3.43 % |
950 |
8.3000 |
8.6000 |
353 |
0 |
2 |
[+] |
| CDL |
8.45 8.80 |
7.6500 9.3500 |
16:14 12:35 11:31 11:18
|
2 3 12 70
|
8,6500 8,6500 8,6500 8,7000
|
1 1 2 4 |
77 30 34 488 |
8.2500 8.1000 8.0500 8.0000 |
8.6500 8.7000 8.8000 9.3500 |
3 922 398 69 |
2 2 2 1 |
|
| CELTIC |
2,3900 |
17:00 |
10 |
2.37 |
0.00 % |
707 |
2.3200 |
2.3900 |
6992 |
2 |
6 |
[+] |
| CPD |
2.32 2.40 |
2.1400 2.6000 |
15:34 15:34 15:33 15:33
|
1 3 2 5
|
2,3200 2,3400 2,3400 2,3500
|
2 4 1 1 |
10 4605 5 101 |
2.3100 2.3000 2.2900 2.2800 |
2.4000 2.4400 2.4900 2.5400 |
4468 50 690 60 |
4 1 2 1 |
|
| CEZ |
229,0000 |
17:00 |
19 |
223.20 |
2.42 % |
1 |
224.2000 |
229.0000 |
1 |
0 |
20 |
[+] |
| CEZ |
223.20 229.00 |
201.0000 245.4000 |
17:00 16:16 16:01 12:32
|
5 1 5 2
|
229,0000 229,0000 226,0000 226,0000
|
1 1 1 1 |
10 1 30 3 |
220.6000 220.2000 215.2000 215.0000 |
229.8000 230.0000 230.4000 231.0000 |
9 25 8 23 |
1 2 1 2 |
|
| CIGAMES |
2,7150 |
17:00 |
137 |
2.73 |
-0.55 % |
2016 |
2.7150 |
2.7250 |
2002 |
686 |
1 841 |
[+] |
| CIG |
2.65 2.73 |
2.4600 3.0000 |
17:00 17:00 17:00 17:00
|
526 959 4101 899
|
2,7150 2,7150 2,7150 2,7150
|
1 1 1 7 |
30000 1000 600 24416 |
2.7100 2.6900 2.6850 2.6800 |
2.7300 2.7400 2.7450 2.7500 |
4117 600 10080 5329 |
5 1 2 4 |
|
| CLNPHARMA |
20,8000 |
17:00 |
50 |
20.40 |
1.96 % |
133 |
20.6500 |
20.8000 |
2216 |
14 |
291 |
[+] |
| CLN |
20.10 20.80 |
18.3600 22.4000 |
17:00 17:00 17:00 17:00
|
14 1 19 7
|
20,8000 20,8000 20,8000 20,8000
|
2 2 3 1 |
207 248 2423 24 |
20.6000 20.5000 20.4000 20.3000 |
20.8500 20.9000 20.9500 21.0000 |
211 670 1635 1194 |
4 5 6 7 |
|
| CLOUD |
70,6000 |
16:06 |
1 |
70.00 |
0.86 % |
50 |
69.2000 |
70.6000 |
115 |
2 |
138 |
[+] |
| CLD |
69.00 71.80 |
63.0000 77.0000 |
15:51 15:51 15:51 15:39
|
40 7 24 150
|
70,6000 70,6000 70,2000 69,0000
|
1 3 2 1 |
10 171 53 99 |
69.0000 68.8000 68.6000 68.2000 |
70.8000 71.0000 71.2000 71.4000 |
48 98 1398 72 |
1 1 3 1 |
|
| COALENERG |
2,7900 |
16:42 |
119 |
2.69 |
3.33 % |
487 |
2.7600 |
2.7900 |
6910 |
113 |
311 |
[+] |
| CLE |
2.62 2.80 |
2.4300 2.9500 |
16:42 16:42 16:25 16:24
|
499 1000 877 755
|
2,7800 2,7800 2,7400 2,7400
|
1 2 2 1 |
3333 3781 2843 5000 |
2.7500 2.7400 2.7300 2.7200 |
2.8000 2.8100 2.8200 2.8400 |
23461 450 1447 2704 |
8 1 3 2 |
|
| COGNOR |
5,1100 |
17:00 |
45 |
5.17 |
-0.20 % |
1625 |
5.1100 |
5.1200 |
2547 |
470 |
2 416 |
[+] |
| COG |
5.09 5.17 |
4.6540 5.6850 |
17:00 17:00 17:00 17:00
|
168 200 1000 1481
|
5,1100 5,1100 5,1100 5,1100
|
2 7 5 4 |
110 21905 122 374 |
5.1050 5.1000 5.0900 5.0850 |
5.1350 5.1400 5.1550 5.1600 |
250 100 530 1003 |
1 1 2 2 |
|
| COLUMBUS |
5,5400 |
17:00 |
53 |
5.46 |
-1.42 % |
6002 |
5.5100 |
5.5400 |
763 |
62 |
339 |
[+] |
| CLC |
5.35 5.60 |
4.9150 6.0000 |
16:47 16:46 16:46 16:45
|
100 2 100 300
|
5,5200 5,5200 5,5300 5,5400
|
2 2 4 5 |
12078 4 10 1150 |
5.5000 5.4400 5.4300 5.4200 |
5.5500 5.5600 5.5800 5.5900 |
1300 1254 3410 270 |
2 3 4 1 |
|
| COMP |
58,4000 |
17:00 |
105 |
58.40 |
0.00 % |
252 |
58.4000 |
58.6000 |
4229 |
82 |
4 825 |
[+] |
| CMP |
57.80 58.80 |
52.6000 64.2000 |
17:00 17:00 16:49 16:49
|
32 5 16 6
|
58,4000 58,4000 58,6000 58,4000
|
4 2 3 10 |
710 1222 452 300 |
58.2000 58.0000 57.8000 57.6000 |
58.8000 59.0000 59.2000 59.8000 |
56 10308 3 157 |
3 6 2 2 |
|
| COMPERIA |
7,3000 |
15:42 |
22 |
7.00 |
3.55 % |
100 |
7.1500 |
7.3000 |
28 |
5 |
35 |
[+] |
| CPL |
6.95 7.30 |
6.3000 7.7000 |
15:42 11:38 11:34 11:34
|
25 418 200 200
|
7,2000 7,0000 7,0000 7,0000
|
2 1 1 1 |
1500 29 259 500 |
7.0500 7.0000 6.9500 6.8000 |
7.5500 8.1000 8.4000 8.9000 |
203 250 250 500 |
1 1 1 1 |
|
| COMPREMUM |
1,2000 |
17:01 |
12676 |
1.23 |
-2.44 % |
1100 |
1.1950 |
1.2200 |
1980 |
119 |
144 |
[+] |
| CPR |
1.19 1.24 |
1.1100 1.3500 |
17:00 17:00 16:47 16:47
|
2324 1000 11 14989
|
1,2000 1,2000 1,2000 1,2000
|
1 2 1 1 |
5000 7600 2030 7000 |
1.1900 1.1800 1.1750 1.1650 |
1.2300 1.2350 1.2400 1.2500 |
897 9169 20679 7400 |
1 1 2 2 |
|
| CORMAY |
0,4090 |
17:00 |
200 |
0.41 |
-0.24 % |
1123 |
0.4040 |
0.4090 |
2072 |
83 |
34 |
[+] |
| CRM |
0.40 0.41 |
0.3690 0.4510 |
14:05 14:05 14:05 14:05
|
400 908 10000 21069
|
0,4100 0,4100 0,4100 0,4100
|
1 1 2 2 |
66 3000 3406 11876 |
0.4030 0.4020 0.4010 0.4000 |
0.4100 0.4120 0.4130 0.4190 |
1330 2000 5773 31 |
1 1 1 1 |
|
| CREEPYJAR |
421,0000 |
17:01 |
10 |
418.00 |
3.95 % |
20 |
417.0000 |
421.0000 |
107 |
7 |
2 938 |
[+] |
| CRJ |
410.00 425.00 |
377.0000 459.0000 |
17:01 17:00 17:00 17:00
|
12 4 92 5
|
421,0000 421,0000 421,0000 421,0000
|
2 1 2 2 |
19 10 32 9 |
414.0000 413.0000 412.0000 411.0000 |
423.0000 424.0000 425.0000 426.0000 |
10 10 76 37 |
1 1 3 2 |
|
| CREOTECH |
435,5000 |
17:00 |
4 |
425.00 |
2.47 % |
1 |
434.5000 |
435.5000 |
85 |
11 |
4 778 |
[+] |
| CRI |
420.50 437.00 |
382.5000 467.5000 |
17:00 17:00 17:00 17:00
|
17 18 22 5
|
435,5000 435,5000 435,5000 435,5000
|
2 2 1 1 |
275 67 100 2 |
434.0000 431.0000 429.5000 429.0000 |
436.0000 436.5000 437.0000 437.5000 |
2 177 128 103 |
1 7 6 2 |
|
| CYBERFLKS |
212,0000 |
17:00 |
23 |
213.00 |
0.00 % |
1 |
211.5000 |
212.0000 |
187 |
24 |
5 033 |
[+] |
| CBF |
209.00 217.00 |
191.8000 234.0000 |
17:00 17:00 17:00 17:00
|
12 19 8 36
|
212,0000 212,0000 212,0000 212,0000
|
3 3 14 3 |
78 158 1074 323 |
211.0000 210.5000 210.0000 209.5000 |
213.0000 213.5000 214.0000 214.5000 |
183 50 18 40 |
4 1 2 1 |
|
| CYFRPLSAT |
12,6000 |
17:04 |
13 |
13.00 |
-1.72 % |
2587 |
12.6000 |
12.6150 |
2753 |
2 594 |
32 590 |
[+] |
| CPS |
12.40 13.00 |
11.7000 14.3000 |
17:00 17:00 17:00 17:00
|
1682 727 1000 250
|
12,6000 12,6000 12,6000 12,6000
|
1 3 1 4 |
3 40001 9094 5439 |
12.5900 12.5700 12.5650 12.5500 |
12.6200 12.6250 12.6300 12.6350 |
353 2733 1985 556 |
4 3 3 2 |
|
| DADELO |
61,2000 |
17:01 |
283 |
59.00 |
4.08 % |
17 |
61.2000 |
61.8000 |
200 |
8 |
487 |
[+] |
| DAD |
59.00 63.20 |
53.2000 64.8000 |
17:01 16:49 16:49 16:45
|
107 17 14 1
|
61,2000 61,2000 61,4000 62,0000
|
5 2 1 3 |
753 424 110 230 |
61.0000 60.8000 60.4000 60.2000 |
62.0000 62.2000 62.6000 62.8000 |
649 1039 90 100 |
4 3 1 2 |
|
| DATAWALK |
116,9800 |
17:04 |
20 |
111.96 |
5.39 % |
100 |
116.9000 |
116.9800 |
275 |
30 |
3 468 |
[+] |
| DAT |
111.38 119.84 |
100.7800 123.1400 |
17:03 17:03 17:03 17:00
|
5 20 9 12
|
116,9800 116,9800 116,9800 116,9800
|
1 2 1 2 |
4 115 51 57 |
116.0600 116.0000 115.9000 115.8400 |
117.0000 117.1000 117.1200 117.2000 |
139 300 20 45 |
3 3 1 2 |
|
| DBENERGY |
9,8600 |
16:12 |
40 |
9.68 |
1.86 % |
577 |
9.8600 |
9.9200 |
47 |
1 |
13 |
[+] |
| DBE |
9.30 9.90 |
8.7200 10.6000 |
15:00 14:59 14:51 14:51
|
30 17 10 55
|
9,8600 9,8600 9,8600 9,8800
|
1 1 3 1 |
10 135 157 15 |
9.5000 9.3200 9.2400 9.2200 |
9.9400 9.9600 9.9800 10.0000 |
55 50 300 2 |
1 2 1 1 |
|
| DEBICA |
84,4000 |
16:49 |
16 |
82.00 |
3.05 % |
75 |
83.6000 |
84.0000 |
200 |
7 |
600 |
[+] |
| DBC |
82.00 85.00 |
73.8000 90.2000 |
16:49 16:49 16:47 16:46
|
4 30 10 6
|
84,3000 84,0000 84,0000 83,6000
|
1 1 1 3 |
150 219 60 82 |
83.5000 83.3000 83.2000 83.0000 |
84.4000 84.6000 84.7000 84.8000 |
173 39 209 284 |
2 2 4 2 |
|
| DECORA |
77,0000 |
17:00 |
17 |
75.80 |
2.67 % |
219 |
76.6000 |
77.0000 |
709 |
4 |
300 |
[+] |
| DCR |
72.20 77.00 |
68.4000 83.2000 |
17:00 16:48 16:48 16:45
|
27 20 20 29
|
77,0000 77,0000 77,0000 77,0000
|
1 1 2 3 |
1 6 37 192 |
76.2000 76.0000 75.6000 75.2000 |
77.4000 78.0000 78.8000 79.0000 |
196 32 73 125 |
5 2 1 4 |
|
| DEKPOL |
92,0000 |
17:00 |
21 |
92.00 |
-0.86 % |
5 |
91.8000 |
92.0000 |
17 |
5 |
478 |
[+] |
| DEK |
88.20 94.00 |
82.8000 101.0000 |
17:00 17:00 16:47 16:47
|
29 20 55 3
|
92,0000 92,0000 91,8000 91,8000
|
1 2 3 1 |
22 205 253 200 |
91.6000 91.4000 91.2000 90.2000 |
93.2000 93.4000 93.8000 94.0000 |
123 202 100 210 |
2 2 1 3 |
|
| DELKO |
8,2800 |
17:00 |
71 |
8.18 |
10.11 % |
1614 |
8.2000 |
8.2800 |
129 |
105 |
861 |
[+] |
| DEL |
8.04 8.32 |
7.3800 8.9800 |
17:00 17:00 17:00 17:00
|
420 706 681 83
|
8,2800 8,2800 8,2800 8,2800
|
3 5 4 2 |
1133 2578 314 230 |
8.1800 8.1600 8.1400 8.1200 |
8.3000 8.3200 8.3400 8.3600 |
4204 1600 1000 350 |
15 4 2 3 |
|
| DEVELIA |
8,4500 |
17:03 |
124 |
8.59 |
-1.17 % |
200 |
8.4400 |
8.4500 |
124 |
255 |
2 160 |
[+] |
| DVL |
8.35 8.68 |
7.7400 9.4400 |
17:00 17:00 17:00 17:00
|
4 11 1 202
|
8,4500 8,4500 8,4500 8,4500
|
1 3 2 5 |
593 710 1902 1356 |
8.4300 8.4200 8.4100 8.4000 |
8.4700 8.4800 8.4900 8.5000 |
409 997 12 1566 |
1 1 1 1 |
|
| DGA |
27,8000 |
16:22 |
5 |
27.00 |
2.96 % |
178 |
27.0000 |
27.8000 |
495 |
0 |
8 |
[+] |
| DGA |
25.80 27.80 |
24.3000 29.7000 |
16:22 16:19 15:54 15:54
|
70 122 69 11
|
27,6000 27,0000 27,0000 26,9000
|
1 1 1 2 |
100 140 100 520 |
25.8000 25.7000 25.3000 25.1000 |
30.0000 31.4000 32.0000 33.2000 |
160 30 95 14 |
1 1 1 1 |
|
| DIAG |
173,0000 |
17:00 |
58 |
174.30 |
0.06 % |
5 |
172.7000 |
173.0000 |
91 |
46 |
8 000 |
[+] |
| DIA |
172.00 176.95 |
156.9000 191.7000 |
17:00 17:00 17:00 17:00
|
1 5 99 5
|
173,0000 173,0000 173,0000 173,0000
|
2 3 1 1 |
420 397 5 5 |
172.5500 172.5000 172.4500 172.2000 |
173.2500 173.5500 173.6000 173.8000 |
4 4 50 5 |
1 1 1 2 |
|
| DIGITANET |
160,8000 |
17:00 |
39 |
159.60 |
0.37 % |
21 |
160.4000 |
160.8000 |
647 |
22 |
3 431 |
[+] |
| DIG |
155.60 162.80 |
143.8000 175.4000 |
17:00 17:00 17:00 17:00
|
37 80 50 7
|
160,8000 160,8000 160,8000 160,8000
|
4 4 4 9 |
143 76 44 177 |
158.2000 158.0000 157.6000 157.4000 |
161.0000 161.2000 161.8000 162.0000 |
352 436 109 189 |
2 1 1 2 |
|
| DINOPL |
41,0900 |
17:02 |
35 |
41.38 |
0.22 % |
5533 |
41.0500 |
41.0900 |
18217 |
3 176 |
130 388 |
[+] |
| DNP |
40.78 41.41 |
37.2500 45.5100 |
17:00 17:00 17:00 17:00
|
416 35 320 1217
|
41,0900 41,0900 41,0900 41,0900
|
1 1 2 1 |
676 6797 742 1205 |
41.0400 41.0100 41.0000 40.9900 |
41.1000 41.1100 41.1200 41.1300 |
2512 1218 2180 10653 |
3 1 2 2 |
|
| DMGROUP |
2,8900 |
17:00 |
300 |
2.69 |
8.65 % |
510 |
2.8600 |
2.8900 |
500 |
23 |
64 |
[+] |
| DMG |
2.67 3.03 |
2.6600 3.2400 |
17:00 17:00 16:20 15:55
|
10 3578 3 2
|
2,8900 2,8900 3,0300 2,9400
|
1 1 1 1 |
10 898 10 100 |
2.8500 2.8100 2.7600 2.7100 |
2.9000 2.9800 3.0200 3.0300 |
5172 150 500 3083 |
1 1 1 5 |
|
| DOMDEV |
259,0000 |
17:00 |
11 |
259.50 |
-0.19 % |
1 |
258.0000 |
259.0000 |
100 |
9 |
2 287 |
[+] |
| DOM |
258.00 265.50 |
234.0000 285.0000 |
17:00 17:00 17:00 17:00
|
11 10 9 9
|
259,0000 259,0000 259,0000 259,0000
|
2 7 6 15 |
64 48 158 226 |
257.5000 257.0000 256.0000 255.0000 |
259.5000 260.0000 260.5000 261.0000 |
34 222 28 73 |
1 5 1 2 |
|
| DRAGOENT |
20,9000 |
15:01 |
48 |
20.40 |
2.45 % |
62 |
20.5000 |
20.9000 |
55 |
0 |
2 |
[+] |
| DGE |
20.40 20.90 |
18.4000 22.4000 |
11:11 11:11 09:13 09:09
|
3 2 25 3
|
20,9000 20,8000 20,9000 20,9000
|
1 2 3 2 |
2 88 300 600 |
20.4000 20.1000 19.9000 19.8500 |
21.0000 21.1000 21.2000 21.3000 |
2 2 2 1 |
1 1 1 1 |
|
| ECHO |
5,1800 |
17:02 |
999 |
4.94 |
4.02 % |
500 |
5.1400 |
5.1800 |
3853 |
47 |
241 |
[+] |
| ECH |
4.93 5.20 |
4.4500 5.4200 |
17:02 17:00 17:00 17:00
|
1 91 1500 115
|
5,1800 5,1800 5,1800 5,1800
|
2 1 1 2 |
2676 699 4 1290 |
5.1200 5.1000 5.0800 5.0600 |
5.2000 5.2400 5.2600 5.2800 |
20874 3052 147 710 |
9 4 1 4 |
|
| EDINVEST |
6,9800 |
16:21 |
2 |
6.98 |
0.29 % |
336 |
6.8800 |
6.9800 |
1194 |
3 |
20 |
[+] |
| EDI |
6.82 6.98 |
6.3000 7.6600 |
16:20 16:16 16:16 15:51
|
5 276 4 2
|
6,9800 6,9800 6,9800 6,9800
|
1 3 1 4 |
622 627 300 278 |
6.8600 6.8400 6.8200 6.8000 |
7.0000 7.0200 7.0400 7.1000 |
1100 3 82 300 |
1 1 1 1 |
|
| ELEKTROTI |
46,9000 |
17:00 |
11 |
47.85 |
-1.26 % |
20 |
46.8500 |
46.9000 |
41 |
24 |
1 127 |
[+] |
| ELT |
46.70 47.85 |
43.1000 52.6000 |
17:00 17:00 17:00 17:00
|
32 3 3 3
|
46,9000 46,9000 46,9000 46,9000
|
3 2 3 3 |
170 282 66 73 |
46.8000 46.7500 46.7000 46.6000 |
46.9500 47.0000 47.0500 47.1000 |
180 3022 360 230 |
2 4 2 1 |
|
| ELKOP |
2,0100 |
17:00 |
1 |
2.05 |
-1.47 % |
257 |
1.9800 |
2.0100 |
599 |
15 |
29 |
[+] |
| EKP |
1.91 2.05 |
1.8450 2.2500 |
16:47 16:14 15:54 15:25
|
1743 230 1 27
|
1,9800 1,9800 1,9200 1,9800
|
1 2 1 3 |
600 1699 6 1639 |
1.9250 1.9200 1.9150 1.9100 |
2.0200 2.0500 2.0700 2.1000 |
1950 3389 6 3020 |
2 5 1 3 |
|
| ENEA |
20,4200 |
17:01 |
48 |
20.28 |
1.09 % |
1652 |
20.4000 |
20.4200 |
3368 |
460 |
9 376 |
[+] |
| ENA |
20.22 20.60 |
18.2600 22.3000 |
17:00 17:00 17:00 17:00
|
3 626 1219 1069
|
20,4200 20,4200 20,4200 20,4200
|
1 1 2 2 |
32 1657 377 2835 |
20.3800 20.3600 20.3400 20.3200 |
20.4400 20.4600 20.4800 20.5000 |
1114 5473 2520 2920 |
3 3 1 5 |
|
| ENELMED |
18,0000 |
11:36 |
1 |
18.00 |
0.00 % |
20 |
17.2000 |
18.0000 |
5300 |
0 |
0 |
[+] |
| ENE |
18.00 18.00 |
16.2000 19.8000 |
11:36 09:00 14:12 09:04
|
2 7 3 26
|
18,0000 18,0000 18,0000 18,9000
|
1 1 0 0 |
3 8 0 0 |
16.0000 12.0000 0.0000 0.0000 |
18.2000 18.5000 18.8000 18.9000 |
28 911 187 194 |
1 1 3 3 |
|
| ENERGA |
20,6500 |
17:01 |
75 |
20.65 |
0.00 % |
190 |
20.5500 |
20.6500 |
808 |
28 |
577 |
[+] |
| ENG |
20.35 21.00 |
18.6000 22.7000 |
17:00 17:00 17:00 17:00
|
117 451 190 10
|
20,6500 20,6500 20,6500 20,6500
|
3 5 5 4 |
1580 890 2434 510 |
20.5000 20.4000 20.3500 20.3000 |
20.7000 20.8000 20.8500 20.9000 |
96 1400 1069 5919 |
2 3 2 3 |
|
| ENERGOINS |
2,5900 |
16:20 |
313 |
2.61 |
-0.38 % |
2000 |
2.5400 |
2.5900 |
3021 |
25 |
64 |
[+] |
| ENI |
2.51 2.61 |
2.3500 2.8700 |
16:20 16:04 16:04 16:04
|
1000 10 110 5
|
2,5400 2,6000 2,5400 2,5400
|
2 2 5 5 |
2805 2000 5057 3946 |
2.5300 2.5200 2.5100 2.5000 |
2.6000 2.6100 2.6300 2.6500 |
4581 5000 335 2000 |
4 1 1 1 |
|
| ENTER |
63,4000 |
17:03 |
72 |
60.90 |
5.32 % |
702 |
63.4000 |
63.5000 |
3296 |
41 |
2 604 |
[+] |
| ENT |
60.70 63.80 |
54.9000 66.9000 |
17:02 17:00 17:00 17:00
|
226 99 13 32
|
63,4000 63,4000 63,4000 63,4000
|
1 1 1 6 |
30 10 5 1367 |
63.3000 63.2000 63.1000 63.0000 |
63.8000 63.9000 64.0000 64.1000 |
511 1186 1143 10 |
5 6 15 1 |
|
| EQUNICO |
0,9440 |
14:28 |
100 |
0.93 |
1.51 % |
300 |
0.9300 |
0.9420 |
560 |
13 |
12 |
[+] |
| EQU |
0.91 0.95 |
0.8380 1.0200 |
14:26 12:24 12:24 12:24
|
560 1014 1500 1400
|
0,9080 0,9500 0,9400 0,9360
|
1 1 1 1 |
1840 6000 440 1600 |
0.9120 0.9100 0.9080 0.9020 |
0.9440 0.9460 0.9480 0.9500 |
2140 1600 1780 2691 |
1 1 1 1 |
|
| ERBUD |
27,5000 |
17:00 |
16 |
28.50 |
-2.65 % |
504 |
27.5000 |
27.8000 |
242 |
7 |
202 |
[+] |
| ERB |
25.75 28.50 |
25.6500 31.3500 |
16:45 16:29 16:25 16:25
|
10 1 18 92
|
27,9000 27,5000 27,7000 27,7000
|
2 1 3 2 |
130 1637 194 175 |
27.4500 27.4000 27.3500 27.3000 |
27.8500 27.9500 28.0000 28.1000 |
50 424 657 94 |
1 3 1 1 |
|
| ERG |
39,6000 |
17:00 |
1 |
38.00 |
0.00 % |
227 |
38.0000 |
39.6000 |
228 |
0 |
0 |
[+] |
| ERG |
38.00 39.60 |
34.2000 41.8000 |
15:32 09:00 16:44 16:42
|
1 1 100 50
|
38,0000 39,6000 39,6000 39,6000
|
1 0 0 0 |
100 0 0 0 |
37.0000 0.0000 0.0000 0.0000 |
41.0000 43.2000 90.0000 0.0000 |
36 12 1116 0 |
1 1 2 0 |
|
| ESOTIQ |
32,8000 |
16:29 |
1 |
33.00 |
-0.61 % |
758 |
32.8000 |
32.9000 |
897 |
5 |
179 |
[+] |
| EAH |
32.50 33.00 |
29.7000 36.3000 |
16:29 16:29 16:29 16:27
|
89 20 91 9
|
32,9000 32,9000 32,9000 32,9000
|
2 2 9 5 |
208 200 350 591 |
32.7000 32.6000 32.5000 32.4000 |
33.2000 33.3000 33.4000 33.5000 |
5 5 24 70 |
1 1 3 2 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
| EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| EUCO |
1,4350 |
16:38 |
170 |
1.40 |
2.50 % |
200 |
1.4100 |
1.4350 |
869 |
82 |
116 |
[+] |
| EUC |
1.38 1.47 |
1.2600 1.5400 |
15:45 15:45 15:36 15:36
|
20 380 1481 81
|
1,4400 1,4300 1,4000 1,4000
|
1 2 2 3 |
1000 1519 1200 5160 |
1.4050 1.4000 1.3900 1.3800 |
1.4400 1.4450 1.4500 1.4600 |
3980 1093 9367 6149 |
1 1 3 4 |
|
| EUROCASH |
6,5450 |
17:00 |
1000 |
6.34 |
3.40 % |
500 |
6.5400 |
6.5450 |
1091 |
690 |
4 439 |
[+] |
| EUR |
6.22 6.55 |
5.7100 6.9700 |
17:00 17:00 17:00 17:00
|
217 1783 106 203
|
6,5450 6,5450 6,5450 6,5450
|
1 1 2 2 |
250 14 300 1408 |
6.5100 6.5050 6.5000 6.4800 |
6.5500 6.5550 6.5600 6.5700 |
2877 3426 1430 458 |
4 4 5 3 |
|
| EUROHOLD |
2,9000 |
15:39 |
31 |
2.90 |
-1.36 % |
1366 |
2.9000 |
2.9800 |
300 |
0 |
0 |
[+] |
| EHG |
2.90 2.90 |
2.6200 3.1800 |
09:00 15:27 12:29 12:05
|
57 45 78 468
|
2,9000 2,9400 2,9000 2,9000
|
1 1 1 1 |
101 4 2000 139 |
2.8800 2.8200 2.7800 2.7600 |
3.0600 3.2000 3.3000 3.6000 |
4 15 2500 1500 |
1 1 1 1 |
|
| EUROTEL |
30,9000 |
17:00 |
1 |
31.40 |
-1.28 % |
157 |
30.9000 |
31.4000 |
395 |
3 |
108 |
[+] |
| ETL |
30.60 31.40 |
28.3000 34.5000 |
16:42 16:34 16:24 16:22
|
6 3 3 2
|
31,4000 31,4000 31,4000 31,4000
|
1 2 2 1 |
10 116 97 51 |
30.8000 30.7000 30.6000 30.5000 |
31.6000 32.0000 32.1000 32.2000 |
21 80 300 378 |
3 2 1 2 |
|
| FABRITY |
24,8000 |
15:02 |
10 |
24.00 |
3.33 % |
38 |
24.6000 |
24.8000 |
101 |
2 |
38 |
[+] |
| FAB |
24.00 24.80 |
21.6000 26.4000 |
14:57 14:45 14:45 14:45
|
4 8 9 3
|
24,5000 24,5000 24,5000 24,6000
|
1 1 2 3 |
33 113 245 271 |
24.5000 24.2000 24.1000 24.0000 |
24.9000 25.0000 25.1000 25.2000 |
231 61 200 29 |
2 2 1 1 |
|
| FASING |
14,3000 |
16:11 |
23 |
14.10 |
1.42 % |
540 |
13.9000 |
14.3000 |
41 |
0 |
4 |
[+] |
| FSG |
14.10 14.30 |
12.7000 15.5000 |
16:11 16:05 15:52 15:46
|
57 5 100 90
|
14,2000 14,2000 14,2000 14,2000
|
3 1 1 1 |
140 150 60 54 |
13.1000 12.8000 12.7000 12.2000 |
14.4000 14.5000 14.8000 14.9000 |
406 1529 1382 59 |
3 5 3 1 |
|
| FEERUM |
13,4000 |
11:17 |
1 |
12.20 |
7.63 % |
100 |
12.3500 |
13.4000 |
329 |
0 |
1 |
[+] |
| FEE |
12.20 13.40 |
11.0000 13.4000 |
10:39 09:00 09:00 09:00
|
81 1 4 1
|
12,8500 12,2000 12,2000 12,2000
|
1 1 4 1 |
161 99 1448 600 |
12.3000 12.2000 12.0000 11.9000 |
13.5000 13.8000 13.9000 15.0000 |
85 318 80 4 |
1 1 1 1 |
|
| FERRO |
30,3000 |
17:00 |
7 |
29.50 |
3.06 % |
1294 |
30.3000 |
30.4000 |
111 |
15 |
452 |
[+] |
| FRO |
29.40 30.50 |
26.6000 32.4000 |
17:00 17:00 17:00 17:00
|
1 76 19 1
|
30,3000 30,3000 30,3000 30,3000
|
1 2 7 2 |
300 2 416 401 |
30.2000 30.1000 30.0000 29.8000 |
30.5000 30.7000 30.8000 30.9000 |
770 519 329 335 |
5 6 3 4 |
|
| FON |
2,0900 |
16:29 |
910 |
2.09 |
0.00 % |
186 |
2.0800 |
2.0900 |
364 |
4 |
9 |
[+] |
| FON |
2.09 2.15 |
1.8850 2.2900 |
16:27 15:04 15:04 12:18
|
276 524 176 50
|
2,0900 2,0900 2,0900 2,1500
|
1 2 2 1 |
780 1648 1530 2000 |
2.0700 2.0600 2.0500 2.0400 |
2.1400 2.1500 2.1600 2.1900 |
854 809 800 1744 |
2 1 1 1 |
|
| FORTE |
25,4000 |
17:00 |
100 |
24.60 |
3.25 % |
302 |
25.1000 |
25.4000 |
520 |
10 |
251 |
[+] |
| FTE |
24.60 25.40 |
22.2000 27.0000 |
17:00 17:00 16:33 16:26
|
1 12 1 8
|
25,4000 25,4000 25,4000 25,4000
|
5 4 3 4 |
1845 331 153 472 |
25.0000 24.9000 24.8000 24.7000 |
25.5000 25.6000 25.7000 25.8000 |
552 39 430 540 |
4 1 2 5 |
|
| GAMEOPS |
10,9800 |
17:04 |
178 |
11.00 |
-0.18 % |
4 |
10.7800 |
11.0000 |
200 |
13 |
136 |
[+] |
| GOP |
10.68 11.80 |
9.9000 12.1000 |
17:02 17:01 17:00 17:00
|
1 30 69 1
|
10,9800 10,9800 10,9800 10,9800
|
2 1 5 1 |
151 1 2534 1 |
10.7600 10.7400 10.7200 10.7000 |
11.0600 11.1400 11.2800 11.4800 |
400 100 98 750 |
1 2 1 1 |
|
| GAMFACTOR |
6,6400 |
16:49 |
5 |
6.64 |
0.00 % |
257 |
6.5400 |
6.6400 |
528 |
3 |
16 |
[+] |
| GIF |
6.50 6.64 |
5.9800 7.3000 |
16:47 16:46 16:40 15:41
|
75 1 5 1
|
6,5400 6,6400 6,6400 6,5400
|
3 4 1 1 |
1108 1813 59 800 |
6.5200 6.5000 6.3200 6.3000 |
6.6800 6.7000 6.7200 6.7600 |
305 49 25 1107 |
2 1 1 2 |
|
| GENOMTEC |
3,7000 |
17:03 |
1145 |
3.77 |
-1.86 % |
355 |
3.7000 |
3.7550 |
800 |
18 |
66 |
[+] |
| GMT |
3.70 3.80 |
3.3950 4.1450 |
17:03 17:00 17:00 16:49
|
1355 145 1 3
|
3,7000 3,7000 3,7000 3,7500
|
1 1 1 1 |
13400 7 405 50 |
3.6900 3.6800 3.6550 3.6300 |
3.7600 3.7950 3.8000 3.8700 |
700 818 3641 900 |
1 1 2 1 |
|
| GETIN |
0,5420 |
17:00 |
42 |
0.55 |
-1.45 % |
10275 |
0.5420 |
0.5440 |
930 |
251 |
137 |
[+] |
| GTN |
0.54 0.55 |
0.4950 0.6050 |
16:49 16:47 16:29 16:29
|
1370 260 1000 457
|
0,5440 0,5460 0,5460 0,5460
|
2 7 2 3 |
8060 22479 2700 80693 |
0.5410 0.5400 0.5380 0.5370 |
0.5460 0.5500 0.5510 0.5520 |
120610 42680 3000 3000 |
2 5 1 1 |
|
| GPW |
66,6000 |
17:00 |
19 |
66.75 |
0.08 % |
8 |
66.5000 |
66.6000 |
322 |
58 |
3 818 |
[+] |
| GPW |
65.60 66.75 |
60.1000 73.4000 |
17:00 17:00 17:00 17:00
|
84 8 24 31
|
66,6000 66,6000 66,6000 66,6000
|
1 1 1 1 |
8 3 8 79 |
66.4000 66.3500 66.3000 66.2500 |
66.6500 66.7000 66.7500 66.8000 |
4 340 340 340 |
1 1 1 2 |
|
| GREENX |
2,1100 |
17:02 |
1000 |
2.05 |
3.03 % |
1000 |
2.1040 |
2.1100 |
19903 |
658 |
1 374 |
[+] |
| GRX |
2.04 2.13 |
1.8450 2.2540 |
17:01 17:01 17:01 17:00
|
1203 1000 1555 1000
|
2,1100 2,1100 2,1100 2,1100
|
1 2 1 2 |
2000 2100 777 6962 |
2.1020 2.0920 2.0880 2.0800 |
2.1160 2.1180 2.1280 2.1320 |
1900 5250 1700 294 |
2 2 2 1 |
|
| GRENEVIA |
3,2600 |
17:00 |
4010 |
3.35 |
-1.95 % |
5140 |
3.2600 |
3.2700 |
220 |
73 |
236 |
[+] |
| GEA |
3.23 3.35 |
3.0150 3.6850 |
17:00 16:48 16:37 16:27
|
850 108 300 4321
|
3,2600 3,2500 3,2400 3,2500
|
1 1 3 2 |
392 250 2150 5502 |
3.2500 3.2400 3.2350 3.2250 |
3.2750 3.2800 3.2850 3.2900 |
100 1394 2121 284 |
1 1 3 4 |
|
| GRODNO |
11,1000 |
17:00 |
1028 |
11.50 |
-3.48 % |
1704 |
11.1000 |
11.4500 |
1960 |
22 |
253 |
[+] |
| GRN |
11.10 11.50 |
10.3500 12.6500 |
17:00 17:00 17:00 17:00
|
170 56 281 450
|
11,1000 11,1000 11,1000 11,1000
|
2 2 2 3 |
220 110 1205 379 |
11.0500 11.0000 10.9500 10.9000 |
11.5000 11.6000 11.6500 11.7000 |
2668 50 754 1689 |
4 1 2 7 |
|
| GRUPAAZOTY |
19,5000 |
17:03 |
50 |
19.64 |
0.52 % |
63 |
19.4700 |
19.5000 |
2384 |
353 |
6 854 |
[+] |
| ATT |
19.18 19.90 |
17.6800 21.6000 |
17:01 17:00 17:00 17:00
|
50 101 1000 92
|
19,5000 19,5000 19,5000 19,5000
|
1 2 2 6 |
1 63 63 1510 |
19.4500 19.4400 19.4100 19.4000 |
19.5500 19.5700 19.5800 19.6000 |
60 120 200 11018 |
1 1 1 5 |
|
| GTC |
3,1000 |
16:44 |
148 |
3.20 |
-3.12 % |
1450 |
3.0800 |
3.1000 |
747 |
18 |
57 |
[+] |
| GTC |
3.10 3.22 |
2.8800 3.5200 |
16:44 16:44 16:34 16:34
|
105 390 146 247
|
3,1000 3,1000 3,1000 3,1000
|
1 1 1 2 |
8 212 10 405 |
3.0700 3.0600 3.0500 3.0000 |
3.1200 3.1500 3.1900 3.2200 |
4 920 350 2017 |
1 2 1 2 |
|
| HANDLOWY |
110,4000 |
17:02 |
1 |
109.60 |
0.73 % |
9 |
110.2000 |
110.4000 |
149 |
44 |
4 816 |
[+] |
| BHW |
108.00 111.00 |
98.7000 120.4000 |
17:02 17:00 17:00 17:00
|
9 9 50 100
|
110,4000 110,4000 110,4000 110,4000
|
3 2 2 4 |
1560 12 9 339 |
110.0000 109.8000 109.6000 109.4000 |
110.6000 110.8000 111.0000 111.2000 |
20 504 4869 3 |
1 4 17 1 |
|
| HARPER |
5,6600 |
14:50 |
201 |
5.54 |
2.17 % |
44 |
5.5600 |
5.6200 |
8751 |
2 |
11 |
[+] |
| HRP |
5.54 5.72 |
4.9900 6.0800 |
13:47 13:46 13:46 13:46
|
6 400 18 43
|
5,5600 5,5800 5,6200 5,6400
|
1 2 1 1 |
500 4393 1200 372 |
5.5000 5.4400 5.4000 5.3200 |
5.6800 5.7000 5.7200 5.7400 |
391 100 154 345 |
2 1 1 1 |
|
| HELIO |
37,8000 |
17:00 |
187 |
34.40 |
9.88 % |
5 |
36.4000 |
37.9000 |
100 |
5 |
168 |
[+] |
| HEL |
34.40 39.00 |
34.1000 41.5000 |
17:00 17:00 16:49 15:53
|
38 2 20 2
|
37,8000 37,8000 37,8000 36,4000
|
1 2 1 1 |
50 605 955 50 |
36.2000 36.0000 35.3000 35.1000 |
38.0000 38.5000 38.7000 38.8000 |
50 307 120 50 |
1 1 1 1 |
|
| HERCULES |
1,3400 |
16:42 |
2000 |
1.37 |
-2.19 % |
1000 |
1.3400 |
1.3450 |
754 |
15 |
19 |
[+] |
| HRS |
1.30 1.37 |
1.2300 1.5000 |
16:34 15:15 14:32 14:32
|
2 246 1710 5000
|
1,3200 1,3450 1,3000 1,3100
|
1 1 3 2 |
5998 1700 2016 590 |
1.3300 1.3100 1.3050 1.3000 |
1.3500 1.3600 1.3750 1.3800 |
5499 1300 1100 2361 |
2 1 1 3 |
|
| HUUUGE |
23,6000 |
17:00 |
69 |
24.60 |
-4.07 % |
3639 |
23.6000 |
23.8000 |
750 |
107 |
2 546 |
[+] |
| HUG |
23.25 24.65 |
22.1500 27.0500 |
17:00 17:00 17:00 17:00
|
303 34 35 21
|
23,6000 23,6000 23,6000 23,6000
|
5 5 4 2 |
1033 2662 1801 1790 |
23.5000 23.3000 23.2500 23.2000 |
24.1500 24.2000 24.5500 24.6000 |
45 30 711 1065 |
1 1 1 3 |
|
| HYDROTOR |
17,9000 |
14:42 |
9 |
17.20 |
13.65 % |
307 |
17.3500 |
17.9000 |
594 |
3 |
53 |
[+] |
| HDR |
17.05 18.00 |
15.5000 18.9000 |
14:42 13:28 13:13 12:20
|
11 121 1 99
|
17,9000 17,9000 17,9000 18,0000
|
1 2 1 1 |
118 150 100 17 |
17.3000 17.0000 15.8000 15.7500 |
18.0000 18.1000 18.2000 18.2500 |
103 20 10 21 |
3 1 1 1 |
|
| IBSM |
74,8000 |
09:04 |
1 |
74.80 |
0.27 % |
105 |
71.6000 |
74.0000 |
10 |
0 |
0 |
[+] |
| IBS |
74.80 74.80 |
67.4000 82.2000 |
09:00 12:55 12:54 12:45
|
2 1 4 16
|
74,8000 74,6000 72,0000 72,0000
|
1 1 0 0 |
10 15 0 0 |
67.4000 62.2000 0.0000 0.0000 |
74.8000 75.0000 78.0000 78.2000 |
41 100 19 14 |
2 1 1 1 |
|
| IDMSAPL |
0,5000 |
12:08 |
300 |
0.00 |
0.00 % |
2500 |
0.4520 |
0.5000 |
15100 |
0 |
0 |
[+] |
| IDM |
0.00 0.00 |
0.4500 0.5500 |
10:01 16:23 14:03 13:39
|
200 16 50 30
|
0,5000 0,4960 0,4960 0,4960
|
1 0 0 0 |
17000 0 0 0 |
0.4500 0.0000 0.0000 0.0000 |
1.0000 1.1000 1.5500 1.9000 |
2222 1964 200 200 |
1 1 1 1 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
0 |
0.0000 |
PKC |
1130 |
0 |
0 |
[+] |
| IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
4.9000 5.0000 5.3000 5.4000 |
191 376 14954 715 |
1 2 5 1 |
|
| IFIRMA |
34,3000 |
17:00 |
31 |
34.10 |
3.94 % |
19 |
34.3000 |
34.3500 |
79 |
8 |
283 |
[+] |
| IFI |
32.95 35.00 |
30.7000 37.5000 |
16:49 16:49 16:47 16:45
|
19 11 150 49
|
34,3000 34,3000 34,2000 34,3000
|
1 1 1 1 |
200 50 50 125 |
34.0000 33.5000 33.3500 33.3000 |
34.4500 34.5000 34.7000 34.8000 |
95 344 7 2 |
1 2 1 1 |
|
| IFSA |
0,4540 |
12:58 |
2500 |
0.00 |
0.00 % |
35 |
PKC |
PKC |
2846 |
0 |
0 |
[+] |
| IFR |
0.00 0.00 |
0.4090 0.4990 |
12:58 12:57 12:57 12:52
|
2114 545 412 50
|
0,4540 0,4540 0,4540 0,4540
|
1 3 1 1 |
2306 5052 1379 2000 |
0.4800 0.4600 0.4560 0.4550 |
0.4100 0.4500 0.4540 0.4600 |
1266 3541 10800 111 |
1 2 4 1 |
|
| IMCOMPANY |
27,2000 |
17:00 |
1 |
26.30 |
3.42 % |
385 |
26.9000 |
27.2000 |
49 |
2 |
48 |
[+] |
| IMC |
25.80 27.20 |
23.7000 28.9000 |
16:19 16:16 15:53 15:53
|
330 4 4 53
|
26,9000 26,9000 26,9000 26,9000
|
1 1 2 2 |
27 1532 207 100 |
26.2000 26.0000 25.8000 25.7000 |
27.4000 27.5000 27.6000 27.9000 |
13 300 500 300 |
1 1 1 1 |
|
| IMMOBILE |
4,3000 |
17:03 |
450 |
4.44 |
-2.27 % |
3357 |
4.3000 |
4.3600 |
1121 |
57 |
245 |
[+] |
| GKI |
4.10 4.44 |
4.0000 4.8800 |
17:00 17:00 16:45 16:45
|
1579 360 40 141
|
4,3000 4,3000 4,3500 4,3500
|
1 1 3 1 |
77 1200 1404 323 |
4.2900 4.2200 4.2000 4.1900 |
4.3700 4.3800 4.4000 4.4400 |
2366 350 100 420 |
2 1 1 1 |
|
| IMPERA |
1,3000 |
15:22 |
1 |
1.30 |
0.00 % |
25835 |
1.3000 |
1.3400 |
11 |
0 |
0 |
[+] |
| IMP |
1.30 1.35 |
1.1700 1.4300 |
12:37 11:40 11:35 09:00
|
1 167 100 1
|
1,3000 1,3000 1,3500 1,3000
|
1 2 1 1 |
1000 10152 500 440 |
1.2800 1.2500 1.2300 1.1800 |
1.3500 1.3700 1.4300 1.4800 |
5900 2000 5000 10444 |
1 1 1 2 |
|
| IMS |
2,6100 |
16:48 |
200 |
2.54 |
2.35 % |
295 |
2.5900 |
2.6100 |
812 |
15 |
40 |
[+] |
| IMS |
2.54 2.61 |
2.2900 2.7900 |
16:42 16:33 16:33 16:26
|
250 173 36 38
|
2,6100 2,5900 2,6000 2,6100
|
1 3 6 4 |
250 10272 2000 1921 |
2.5800 2.5700 2.5600 2.5500 |
2.6300 2.6400 2.6500 2.6700 |
10 100 104 40 |
1 1 2 1 |
|
| INC SA |
1,8100 |
17:00 |
59 |
1.70 |
5.23 % |
1880 |
1.7300 |
1.8100 |
6241 |
73 |
127 |
[+] |
| INC |
1.63 1.82 |
1.5300 1.8700 |
16:49 16:49 16:49 16:45
|
2500 2000 53 100
|
1,8100 1,8100 1,8000 1,7300
|
1 1 1 1 |
5548 8 128 663 |
1.7200 1.6450 1.6350 1.6300 |
1.8200 1.8300 1.8400 1.8500 |
2999 4750 4000 4000 |
3 2 1 1 |
|
| INGBSK |
353,0000 |
17:00 |
232 |
349.50 |
1.00 % |
763 |
353.0000 |
356.0000 |
131 |
66 |
23 326 |
[+] |
| ING |
348.50 358.50 |
315.0000 384.0000 |
17:00 17:00 17:00 17:00
|
68 27 45 27
|
353,0000 353,0000 353,0000 353,0000
|
2 4 1 1 |
4 762 160 192 |
352.5000 352.0000 351.5000 351.0000 |
357.0000 358.0000 358.5000 359.0000 |
36 680 185 208 |
1 5 1 2 |
|
| INPRO |
8,9500 |
14:53 |
2 |
9.50 |
2.87 % |
200 |
8.8500 |
8.9500 |
320 |
4 |
40 |
[+] |
| INP |
8.75 9.50 |
8.5500 10.4000 |
14:32 11:59 11:02 10:45
|
35 2 55 2
|
8,9500 8,9500 8,9500 8,9500
|
1 1 2 2 |
35 20 315 159 |
8.8000 8.7500 8.7000 8.6500 |
9.0500 9.1000 9.3500 9.4500 |
5042 1743 11556 67 |
2 1 1 2 |
|
| INSTALKRK |
37,4000 |
17:00 |
1 |
36.70 |
1.91 % |
77 |
37.3000 |
37.8000 |
2 |
3 |
101 |
[+] |
| INK |
36.70 37.90 |
33.1000 40.3000 |
16:38 15:36 15:29 15:26
|
10 16 10 2
|
37,5000 37,9000 37,9000 37,9000
|
1 2 4 3 |
111 181 214 1035 |
37.2000 37.1000 37.0000 36.9000 |
37.9000 38.0000 38.2000 38.5000 |
841 523 50 50 |
2 2 1 1 |
|
| INTERBUD |
2,0000 |
16:16 |
113 |
2.10 |
-4.76 % |
100 |
1.9400 |
1.9800 |
784 |
6 |
11 |
[+] |
| ITB |
1.92 2.10 |
1.8900 2.3100 |
16:16 14:41 12:34 12:34
|
187 6 141 52
|
1,9900 1,9900 2,0000 2,0000
|
1 2 2 1 |
290 1400 2525 10 |
1.9300 1.9250 1.9200 1.9100 |
2.0000 2.1000 2.1200 2.1300 |
2296 3873 4100 2000 |
2 3 2 1 |
|
| INTERCARS |
593,0000 |
17:00 |
2 |
580.00 |
2.42 % |
407 |
592.0000 |
593.0000 |
108 |
5 |
2 723 |
[+] |
| CAR |
580.00 593.00 |
522.0000 638.0000 |
17:00 17:00 17:00 17:00
|
4 5 2 5
|
593,0000 593,0000 593,0000 593,0000
|
2 1 1 4 |
47 45 45 89 |
585.0000 584.0000 583.0000 582.0000 |
595.0000 596.0000 597.0000 598.0000 |
66 23 3 2 |
3 2 1 1 |
|
| INTERSPPL |
0,4840 |
16:25 |
40 |
0.49 |
-0.21 % |
52 |
0.4610 |
0.4840 |
40960 |
67 |
31 |
[+] |
| IPO |
0.46 0.52 |
0.4370 0.5320 |
16:25 16:25 14:47 14:47
|
50 50 50 15805
|
0,4840 0,4840 0,4800 0,4570
|
1 2 1 2 |
52 24511 1441 2070 |
0.4570 0.4560 0.4540 0.4530 |
0.4850 0.4870 0.4900 0.4920 |
9820 50 50 60 |
3 1 1 1 |
|
| INTROL |
9,0600 |
16:36 |
45 |
8.88 |
1.80 % |
103 |
8.8800 |
9.0600 |
1100 |
9 |
84 |
[+] |
| INL |
8.76 9.08 |
8.0000 9.7600 |
16:36 16:23 16:07 16:07
|
10 1 17 28
|
9,0600 9,0600 8,8800 8,8800
|
2 2 1 2 |
668 350 500 220 |
8.8600 8.7800 8.7600 8.7200 |
9.0800 9.1000 9.1600 9.1800 |
349 2260 199 200 |
1 4 2 2 |
|
| IPOPEMA |
4,2400 |
16:45 |
1000 |
4.10 |
4.95 % |
6763 |
4.2000 |
4.2400 |
910 |
12 |
51 |
[+] |
| IPE |
4.10 4.30 |
3.6900 4.5100 |
16:43 15:23 15:18 15:03
|
1 77 1093 10
|
4,2000 4,2400 4,2400 4,3000
|
1 2 2 1 |
69 4809 569 200 |
4.1100 4.1000 4.0400 4.0100 |
4.2900 4.3000 4.3400 4.4000 |
1 1614 551 1545 |
1 2 2 2 |
|
| IZOLACJA |
3,9500 |
10:16 |
126 |
3.85 |
2.60 % |
1717 |
3.8500 |
3.9500 |
1076 |
0 |
1 |
[+] |
| IZO |
3.85 3.95 |
3.4700 4.2300 |
09:57 09:46 09:00 12:17
|
60 5 183 300
|
3,9500 3,9000 3,8500 3,8500
|
1 1 2 1 |
250 100 2211 2003 |
3.8200 3.8000 3.7700 3.7600 |
4.0000 4.1000 4.1100 4.1500 |
65 4737 132 400 |
1 2 1 1 |
|
| IZOSTAL |
3,4800 |
17:01 |
221 |
3.25 |
6.10 % |
1696 |
3.4500 |
3.4800 |
154 |
62 |
212 |
[+] |
| IZS |
3.25 3.50 |
2.9300 3.5700 |
17:00 17:00 17:00 16:47
|
157 43 100 1000
|
3,4800 3,4800 3,4800 3,4800
|
1 1 2 1 |
267 100 340 600 |
3.4400 3.4300 3.4200 3.4100 |
3.4900 3.5000 3.5100 3.5200 |
1920 2082 2000 2347 |
3 4 2 3 |
|
| JRHOLDING |
4,5800 |
17:00 |
145 |
4.70 |
-2.55 % |
2105 |
4.5800 |
4.6000 |
3456 |
28 |
132 |
[+] |
| JRH |
4.57 4.70 |
4.2300 5.1600 |
17:00 16:49 16:49 16:41
|
44 20 291 209
|
4,5800 4,5900 4,5900 4,5900
|
3 1 3 1 |
2265 5 1921 3 |
4.5700 4.5600 4.5000 4.4600 |
4.6500 4.7000 4.7300 4.7400 |
10 17332 10 5 |
1 2 1 1 |
|
| JSW |
23,9500 |
17:04 |
1600 |
23.68 |
2.13 % |
522 |
23.9500 |
23.9600 |
297 |
335 |
7 907 |
[+] |
| JSW |
23.30 23.95 |
21.3200 26.0400 |
17:04 17:04 17:04 17:04
|
103 106 600 97
|
23,9500 23,9500 23,9500 23,9500
|
5 1 1 4 |
6531 8 345 5116 |
23.9000 23.8800 23.8600 23.8000 |
23.9700 23.9900 24.0000 24.0100 |
71 1280 3880 481 |
4 6 23 1 |
|
| JWWINVEST |
3,0400 |
15:27 |
7 |
3.03 |
2.36 % |
604 |
3.0400 |
3.1300 |
100 |
3 |
10 |
[+] |
| JWW |
2.96 3.14 |
2.7300 3.3300 |
13:37 13:36 13:33 13:33
|
59 221 100 662
|
3,1400 3,1400 3,1400 3,1400
|
1 1 1 2 |
100 200 200 740 |
3.0300 3.0200 3.0000 2.9800 |
3.1400 3.1500 3.1600 3.1700 |
141 200 200 160 |
2 2 2 2 |
|
| KCI |
0,8880 |
17:00 |
2000 |
0.90 |
-0.67 % |
3000 |
0.8860 |
0.8880 |
2600 |
18 |
16 |
[+] |
| KCI |
0.88 0.91 |
0.8100 0.9900 |
16:00 15:58 15:58 15:57
|
10 3000 2496 20
|
0,9000 0,8860 0,8860 0,9000
|
1 1 1 1 |
1300 5000 2978 5000 |
0.8840 0.8820 0.8760 0.8740 |
0.9000 0.9060 0.9100 0.9120 |
6594 2267 5500 6000 |
2 2 2 1 |
|
| KERNEL |
20,9500 |
16:49 |
16 |
20.90 |
0.24 % |
362 |
20.9500 |
21.2000 |
539 |
13 |
264 |
[+] |
| KER |
20.70 21.45 |
18.8200 22.9500 |
16:48 16:45 16:32 15:59
|
2 2 200 98
|
20,9500 21,0000 21,3500 21,4000
|
4 1 3 4 |
2509 80 162 124 |
20.9000 20.8500 20.8000 20.7000 |
21.3500 21.4000 21.4500 21.5000 |
88 1382 14985 2100 |
2 4 4 4 |
|
| KETY |
921,0000 |
17:01 |
50 |
932.00 |
-1.07 % |
9 |
921.0000 |
922.5000 |
1 |
13 |
12 274 |
[+] |
| KTY |
917.00 941.00 |
839.0000 1025.0000 |
17:00 17:00 17:00 17:00
|
9 1 1 1
|
921,0000 921,0000 921,0000 921,0000
|
2 2 2 3 |
7 15 2 54 |
920.5000 920.0000 919.0000 918.5000 |
923.0000 923.5000 924.0000 925.0000 |
4 2 15 213 |
1 2 2 4 |
|
| KGHM |
296,5000 |
17:04 |
5 |
290.00 |
4.59 % |
1108 |
296.5000 |
296.6000 |
470 |
1 290 |
377 286 |
[+] |
| KGH |
286.50 297.30 |
261.0000 319.0000 |
17:03 17:03 17:03 17:03
|
100 52 300 5
|
296,5000 296,5000 296,5000 296,5000
|
1 2 6 4 |
30 2129 1082 34 |
296.4000 296.1000 296.0000 295.8000 |
296.7000 296.8000 296.9000 297.0000 |
1527 915 8294 4398 |
4 7 6 15 |
|
| KGL |
10,7000 |
16:43 |
2 |
10.60 |
0.00 % |
142 |
10.4000 |
10.7000 |
18 |
0 |
3 |
[+] |
| KGL |
10.50 10.70 |
9.5500 11.6000 |
16:38 11:50 11:50 11:26
|
67 13 7 74
|
10,5000 10,5000 10,5000 10,5000
|
1 1 1 1 |
20 18 200 7 |
10.3000 10.2000 9.7000 5.0000 |
10.8000 11.0000 12.5000 14.0000 |
1126 180 280 400 |
3 1 2 1 |
|
| KINOPOL |
22,0000 |
16:47 |
100 |
22.80 |
-3.08 % |
835 |
22.0000 |
22.1000 |
294 |
10 |
230 |
[+] |
| KPL |
22.00 22.80 |
20.6000 25.0000 |
16:41 16:38 16:38 16:38
|
91 128 20 5
|
22,1000 22,0000 22,0000 22,0000
|
1 2 3 3 |
70 65 958 92 |
21.9000 21.8000 21.7000 21.6000 |
22.2000 22.3000 22.4000 22.5000 |
45 200 545 700 |
1 1 3 4 |
|
| KOGENERA |
68,0000 |
17:00 |
31 |
67.00 |
2.41 % |
219 |
68.0000 |
68.4000 |
51 |
16 |
1 068 |
[+] |
| KGN |
66.40 69.00 |
60.3000 73.7000 |
17:00 17:00 16:49 16:49
|
119 9 72 16
|
68,0000 68,0000 68,0000 68,0000
|
2 2 2 1 |
88 81 101 20 |
67.8000 67.6000 67.5000 67.3000 |
68.7000 68.8000 69.0000 69.3000 |
46 61 724 50 |
2 2 4 1 |
|
| KOMPAP |
23,2000 |
12:37 |
26 |
23.20 |
0.87 % |
41 |
23.2000 |
23.6000 |
510 |
0 |
1 |
[+] |
| KMP |
23.20 23.20 |
21.0000 25.4000 |
14:56 10:59 10:41 10:38
|
337 3 300 144
|
23,0000 23,0000 23,0000 23,0000
|
2 2 2 1 |
47 750 405 57 |
23.0000 22.8000 22.6000 22.4000 |
24.0000 25.0000 25.2000 25.4000 |
240 379 399 51 |
1 2 1 1 |
|
| KOMPUTRON |
7,5400 |
17:00 |
486 |
7.30 |
4.14 % |
1400 |
7.4600 |
7.5400 |
500 |
36 |
269 |
[+] |
| KOM |
7.24 7.70 |
6.5800 8.0200 |
17:00 16:44 16:36 16:36
|
5 13 5 846
|
7,5400 7,5400 7,5600 7,5600
|
1 2 1 3 |
750 523 300 769 |
7.4400 7.3800 7.3200 7.3000 |
7.5600 7.5800 7.6000 7.6200 |
1149 2000 3900 2267 |
1 1 2 3 |
|
| KPPD |
21,2000 |
15:27 |
1 |
23.00 |
-7.83 % |
529 |
21.2000 |
23.0000 |
105 |
0 |
5 |
[+] |
| KPD |
21.20 23.00 |
20.8000 25.2000 |
13:15 09:00 16:08 16:08
|
125 100 1 89
|
23,0000 23,0000 23,0000 23,0000
|
1 1 1 1 |
28 370 8 40 |
21.0000 20.6000 20.2000 18.9000 |
24.0000 25.0000 26.4000 26.8000 |
22 3 107 45 |
1 1 3 1 |
|
| KRAKCHEM |
0,4880 |
16:44 |
28 |
0.47 |
3.61 % |
506 |
0.4740 |
0.4880 |
2672 |
21 |
10 |
[+] |
| KCH |
0.46 0.49 |
0.4240 0.5180 |
16:44 16:18 16:16 13:20
|
996 500 620 952
|
0,4880 0,4800 0,4880 0,4880
|
2 1 2 1 |
3760 808 2229 1500 |
0.4730 0.4650 0.4620 0.4610 |
0.4900 0.5000 0.5020 0.5100 |
1675 5137 4000 9200 |
1 2 1 2 |
|
| KRKA |
868,0000 |
16:33 |
1 |
872.00 |
0.93 % |
8 |
860.0000 |
870.0000 |
23 |
0 |
128 |
[+] |
| KRK |
860.00 880.00 |
786.0000 958.0000 |
16:05 16:04 15:20 15:15
|
1 1 1 1
|
866,0000 866,0000 862,0000 864,0000
|
1 1 2 1 |
5 1 11 50 |
854.0000 852.0000 850.0000 848.0000 |
880.0000 886.0000 906.0000 910.0000 |
13 2 2 2 |
3 1 1 1 |
|
| KRUK |
498,5000 |
17:00 |
42 |
500.00 |
0.02 % |
28 |
495.8000 |
498.5000 |
169 |
40 |
19 760 |
[+] |
| KRU |
495.10 502.20 |
450.0000 550.0000 |
17:00 17:00 17:00 17:00
|
5 63 43 23
|
498,5000 498,5000 498,5000 498,5000
|
1 1 1 3 |
1 45 13 103 |
495.7000 495.6000 495.3000 495.1000 |
498.7000 498.9000 499.0000 499.2000 |
13 451 3 159 |
1 4 1 3 |
|
| KRVITAMIN |
10,5000 |
16:49 |
1 |
10.50 |
0.00 % |
237 |
10.3000 |
10.5000 |
216 |
0 |
3 |
[+] |
| KVT |
10.30 10.50 |
9.4600 11.5500 |
16:49 12:30 12:29 12:29
|
2 14 84 2
|
10,4500 10,3000 10,3000 10,3500
|
2 3 1 1 |
1500 20302 2 62 |
10.2500 10.2000 10.1500 10.1000 |
10.5500 10.6500 10.8000 10.8500 |
2 2 92 2 |
1 1 1 1 |
|
| KSGAGRO |
3,6700 |
17:00 |
300 |
3.70 |
-0.81 % |
95 |
3.6700 |
3.7000 |
1756 |
13 |
48 |
[+] |
| KSG |
3.66 3.70 |
3.3300 4.0700 |
16:44 16:43 16:43 16:15
|
272 43 57 22
|
3,6600 3,6600 3,6600 3,6600
|
1 1 1 1 |
685 500 3 2000 |
3.6600 3.6500 3.6400 3.6300 |
3.7200 3.7400 3.7600 3.7800 |
11 1 501 1 |
2 1 2 1 |
|
| LARQ |
1,9300 |
16:06 |
1 |
1.86 |
4.89 % |
2690 |
1.9300 |
1.9900 |
2000 |
14 |
28 |
[+] |
| LRQ |
1.86 2.03 |
1.6750 2.0400 |
15:36 15:24 15:22 14:39
|
6 3 4 18
|
1,9950 1,9300 2,0000 1,9300
|
1 1 1 1 |
270 388 350 300 |
1.8600 1.8000 1.7500 1.7350 |
1.9950 2.0200 2.0300 2.1300 |
244 321 1415 500 |
1 1 3 1 |
|
| LENA |
2,5600 |
17:02 |
400 |
2.58 |
-1.16 % |
9044 |
2.5500 |
2.5600 |
492 |
153 |
394 |
[+] |
| LEN |
2.56 2.61 |
2.3300 2.8300 |
17:02 17:00 17:00 17:00
|
366 217 125 1350
|
2,5600 2,5600 2,5600 2,5600
|
1 2 2 2 |
790 1299 1796 520 |
2.5400 2.5300 2.5200 2.5100 |
2.5700 2.5900 2.6100 2.6200 |
4861 3150 3791 1110 |
2 3 3 1 |
|
| LENTEX |
6,9600 |
09:00 |
20 |
6.96 |
0.00 % |
600 |
6.8400 |
6.9200 |
163 |
0 |
0 |
[+] |
| LTX |
6.96 6.96 |
6.2800 7.6400 |
09:00 16:45 16:38 14:55
|
23 269 2 206
|
6,9600 6,9600 6,9600 6,9600
|
1 2 1 2 |
2 1568 200 779 |
6.7600 6.7400 6.7200 6.6800 |
6.9400 6.9600 6.9800 7.0000 |
1125 1367 550 237 |
1 3 1 1 |
|
| LESS |
0,2320 |
15:55 |
1500 |
0.22 |
9.43 % |
100 |
0.2250 |
0.2300 |
1100 |
93 |
21 |
[+] |
| LES |
0.22 0.24 |
0.1980 0.2420 |
15:55 15:54 13:55 13:55
|
100 200 100 100
|
0,2320 0,2310 0,2240 0,2250
|
1 3 1 2 |
100 2600 1000 1620 |
0.2240 0.2230 0.2220 0.2210 |
0.2310 0.2320 0.2350 0.2360 |
10000 4111 4629 2762 |
1 2 2 2 |
|
| LIBET |
1,5000 |
16:49 |
1000 |
1.49 |
0.67 % |
1127 |
1.4800 |
1.5000 |
914 |
25 |
37 |
[+] |
| LBT |
1.48 1.51 |
1.3450 1.6350 |
16:15 15:57 12:17 12:17
|
18 3338 1913 2622
|
1,5000 1,4800 1,5100 1,4950
|
1 1 2 2 |
910 7 9761 68432 |
1.4700 1.4500 1.4350 1.4200 |
1.5200 1.5350 1.5400 1.6100 |
500 9000 5000 1300 |
1 1 1 1 |
|
| LOKUM |
22,5000 |
16:03 |
2 |
22.00 |
0.00 % |
1203 |
22.0000 |
22.5000 |
124 |
0 |
1 |
[+] |
| LKD |
22.00 22.50 |
19.8000 24.2000 |
13:32 09:23 09:00 09:00
|
10 2 32 8
|
22,0000 22,5000 22,0000 22,0000
|
1 1 2 1 |
24 1 41 100 |
21.6000 21.5000 21.4000 21.3000 |
22.6000 22.9000 23.0000 23.6000 |
70 171 1121 27 |
1 3 3 1 |
|
| LPP |
21 340,0000 |
17:02 |
1 |
21,210.00 |
0.66 % |
1 |
21250.0000 |
21340.0000 |
75 |
3 |
74 158 |
[+] |
| LPP |
21,040.00 21,410.00 |
19090.0000 23330.0000 |
17:00 17:00 17:00 17:00
|
6 2 1 2
|
21 340,0000 21 340,0000 21 340,0000 21 340,0000
|
3 2 3 2 |
23 23 26 6 |
21150.0000 21140.0000 21130.0000 21120.0000 |
21350.0000 21360.0000 21370.0000 21380.0000 |
7 5 54 2 |
1 1 5 1 |
|
| LSISOFT |
29,2000 |
15:27 |
1 |
29.80 |
-2.01 % |
59 |
29.2000 |
29.6000 |
250 |
0 |
7 |
[+] |
| LSI |
29.20 29.80 |
27.0000 32.6000 |
13:56 13:42 12:38 12:28
|
100 4 33 34
|
29,8000 29,8000 29,8000 29,8000
|
6 1 1 1 |
871 60 995 150 |
29.0000 28.6000 27.2000 27.0000 |
29.8000 30.0000 31.0000 31.4000 |
822 659 126 120 |
2 5 1 2 |
|
| LUBAWA |
8,3150 |
17:00 |
61 |
8.26 |
3.55 % |
20193 |
8.3150 |
8.3300 |
14 |
696 |
5 827 |
[+] |
| LBW |
8.23 8.52 |
7.4350 9.0850 |
17:00 17:00 17:00 17:00
|
61 478 200 293
|
8,3150 8,3150 8,3150 8,3150
|
2 8 4 2 |
1967 2384 1420 650 |
8.3100 8.3000 8.2900 8.2800 |
8.3400 8.3550 8.3650 8.3750 |
14 14 1468 6135 |
2 2 3 3 |
|
| MABION |
7,8900 |
17:04 |
438 |
7.98 |
8.23 % |
2000 |
7.8800 |
7.8900 |
2328 |
88 |
694 |
[+] |
| MAB |
7.64 7.99 |
7.1900 8.7700 |
17:04 17:04 17:03 17:03
|
572 400 28 972
|
7,8900 7,8900 7,8900 7,8900
|
1 1 2 5 |
1130 200 29 923 |
7.8500 7.8400 7.8300 7.8100 |
7.9000 7.9200 7.9300 7.9400 |
2796 105 746 550 |
4 2 3 2 |
|
| MAKARONPL |
24,5000 |
17:00 |
10 |
23.85 |
3.81 % |
40 |
24.4000 |
24.5000 |
64 |
20 |
500 |
[+] |
| MAK |
23.85 25.40 |
21.5000 26.2000 |
17:00 16:42 16:36 16:33
|
40 10 2 9
|
24,5000 24,3500 24,5000 24,3500
|
4 1 3 1 |
292 339 282 21 |
24.3500 24.3000 24.2000 24.1500 |
24.5500 24.6000 24.6500 24.7000 |
92 776 100 100 |
1 1 4 1 |
|
| MANGATA |
61,4000 |
17:00 |
3 |
62.00 |
-0.97 % |
27 |
61.4000 |
62.4000 |
63 |
1 |
33 |
[+] |
| MGT |
61.40 63.00 |
55.8000 68.2000 |
16:47 16:47 16:31 16:31
|
21 70 5 7
|
62,0000 62,0000 62,4000 62,4000
|
1 1 1 2 |
45 16 18 345 |
61.0000 60.8000 60.6000 60.4000 |
62.6000 63.0000 63.2000 63.4000 |
355 34 10 573 |
1 1 1 1 |
|
| MARVIPOL |
9,1400 |
16:45 |
109 |
8.82 |
5.54 % |
136 |
9.1000 |
9.1400 |
1952 |
43 |
384 |
[+] |
| MVP |
8.80 9.14 |
7.9400 9.7000 |
16:45 16:41 16:41 16:41
|
274 102 21 367
|
9,1200 9,1200 9,1200 9,1200
|
2 2 3 1 |
164 350 1763 200 |
9.0800 9.0400 9.0200 9.0000 |
9.1600 9.1800 9.2000 9.2800 |
445 479 13215 730 |
3 3 5 4 |
|
| MAXCOM |
4,9500 |
09:00 |
60 |
4.95 |
-0.40 % |
300 |
4.7900 |
4.8400 |
3 |
0 |
0 |
[+] |
| MXC |
4.95 4.95 |
4.4600 5.4400 |
09:00 09:00 09:00 16:49
|
2 3 2 294
|
4,9500 4,9500 4,9500 4,9700
|
1 1 1 1 |
3 50 300 131 |
4.7700 4.7600 4.7500 4.7400 |
4.9100 4.9500 4.9600 4.9700 |
3 3275 3 706 |
1 1 1 1 |
|
| MBANK |
1 066,0000 |
17:01 |
2 |
1,098.50 |
-3.00 % |
53 |
1066.0000 |
1066.5000 |
23 |
26 |
27 670 |
[+] |
| MBK |
1,062.00 1,109.50 |
988.8000 1208.0000 |
17:01 17:01 17:00 17:00
|
5 3 1 17
|
1 066,0000 1 066,0000 1 066,0000 1 066,0000
|
1 3 1 4 |
28 49 3 57 |
1065.5000 1065.0000 1064.5000 1063.0000 |
1067.0000 1067.5000 1068.5000 1069.0000 |
118 20 103 10 |
3 2 2 2 |
|
| MBWS |
11,7500 |
09:03 |
2 |
11.75 |
0.00 % |
0 |
0.0000 |
12.5000 |
16 |
0 |
0 |
[+] |
| MBW |
11.75 11.75 |
10.6000 12.9000 |
09:34 09:09 14:08 13:16
|
700 700 120 10
|
11,7500 11,4500 11,0000 11,0000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
16.0000 0.0000 0.0000 0.0000 |
220 0 0 0 |
1 0 0 0 |
|
| MCI |
28,4000 |
17:00 |
100 |
28.40 |
0.71 % |
1267 |
28.2000 |
28.4000 |
101 |
10 |
269 |
[+] |
| MCI |
28.00 28.50 |
25.6000 31.2000 |
16:49 16:46 16:46 16:43
|
1 1014 2719 1
|
28,4000 28,2000 28,2000 28,2000
|
1 4 1 2 |
50 2300 150 450 |
28.1000 28.0000 27.9000 27.8000 |
28.5000 28.6000 28.7000 28.8000 |
169 206 752 47 |
2 2 4 1 |
|
| MDIENERGIA |
0,8300 |
16:49 |
1 |
0.81 |
5.87 % |
1899 |
0.8300 |
0.8780 |
32 |
13 |
12 |
[+] |
| MDI |
0.80 0.89 |
0.7280 0.8880 |
16:49 16:49 16:08 15:44
|
15 15 2 15
|
0,8420 0,8440 0,8520 0,8800
|
2 2 1 1 |
64 64 32 13 |
0.8260 0.8220 0.8180 0.8160 |
0.8800 0.8880 0.8920 0.8940 |
1485 5 15 30 |
1 1 1 1 |
|
| MEDICALG |
36,5500 |
17:03 |
77 |
35.00 |
6.56 % |
58 |
36.5500 |
36.6000 |
146 |
130 |
4 680 |
[+] |
| MDG |
34.30 37.40 |
31.5000 38.5000 |
17:03 17:00 17:00 17:00
|
73 395 54 311
|
36,5500 36,5500 36,5500 36,5500
|
1 2 3 1 |
350 46 224 50 |
36.5000 36.3500 36.3000 36.2500 |
36.6500 36.7000 36.7500 36.8000 |
39 100 100 501 |
1 1 1 2 |
|
| MEDINICE |
17,0000 |
17:01 |
341 |
16.80 |
1.19 % |
15 |
16.9600 |
17.2000 |
101 |
27 |
452 |
[+] |
| ICE |
16.66 17.48 |
15.1200 18.4800 |
17:00 17:00 17:00 16:30
|
153 20 212 4
|
17,0000 17,0000 17,0000 17,2000
|
2 1 1 3 |
1064 100 650 520 |
16.9000 16.8600 16.8200 16.8000 |
17.2200 17.3000 17.3400 17.3800 |
405 1322 200 50 |
1 3 1 1 |
|
| MENNICA |
47,0000 |
17:00 |
200 |
48.70 |
-2.69 % |
300 |
47.0000 |
47.5000 |
300 |
12 |
558 |
[+] |
| MNC |
46.10 49.70 |
43.9000 53.4000 |
17:00 17:00 17:00 17:00
|
43 50 32 100
|
47,0000 47,0000 47,0000 47,0000
|
3 2 3 1 |
93 60 262 3000 |
46.5000 46.2000 46.0000 45.9000 |
49.0000 49.1000 49.4000 49.5000 |
718 100 130 249 |
4 1 1 2 |
|
| MERCATOR |
41,6500 |
17:00 |
52 |
39.80 |
5.18 % |
30 |
41.4000 |
41.6500 |
391 |
21 |
883 |
[+] |
| MRC |
39.45 43.00 |
35.8500 43.7500 |
17:00 17:00 17:00 17:00
|
42 22 95 50
|
41,6500 41,6500 41,6500 41,6500
|
1 1 3 1 |
28 1 628 50 |
41.2500 41.2000 41.1000 41.0500 |
41.7000 41.7500 41.8000 41.8500 |
595 102 90 50 |
5 2 2 1 |
|
| MERCOR |
21,1000 |
16:48 |
17 |
21.30 |
-0.94 % |
1 |
21.2000 |
21.3000 |
2 |
3 |
72 |
[+] |
| MCR |
21.10 21.40 |
19.2000 23.4000 |
16:48 15:45 15:45 15:45
|
1 6 20 167
|
21,3000 21,1000 21,1000 21,1000
|
5 5 2 3 |
449 358 478 1618 |
21.1000 21.0000 20.9000 20.8000 |
21.4000 21.5000 21.6000 21.7000 |
745 1465 355 93 |
1 4 2 1 |
|
| MEXPOLSKA |
4,0300 |
16:39 |
424 |
3.99 |
3.60 % |
855 |
3.9700 |
4.0300 |
679 |
26 |
106 |
[+] |
| MEX |
3.99 4.03 |
3.6000 4.3800 |
16:39 16:39 16:39 16:13
|
20 141 65 1500
|
4,0200 4,0000 3,9900 3,9900
|
1 1 1 1 |
335 675 640 2584 |
3.9500 3.9100 3.8900 3.8700 |
4.0400 4.0800 4.1600 4.1900 |
1000 230 440 235 |
1 1 1 1 |
|
| MFO |
38,2000 |
17:00 |
41 |
38.60 |
-1.55 % |
55 |
38.2000 |
38.6000 |
620 |
6 |
249 |
[+] |
| MFO |
37.00 38.70 |
34.8000 42.4000 |
16:35 16:26 16:18 15:47
|
59 34 2 27
|
38,4000 38,4000 38,4000 38,0000
|
1 1 1 2 |
40 40 17 256 |
38.0000 37.8000 37.7000 37.5000 |
38.7000 38.8000 38.9000 39.0000 |
643 3557 1053 300 |
3 4 4 1 |
|
| MILKILAND |
1,8250 |
16:49 |
18 |
1.84 |
-0.27 % |
598 |
1.8000 |
1.8250 |
982 |
82 |
147 |
[+] |
| MLK |
1.75 1.84 |
1.6600 2.0200 |
16:46 16:40 16:37 15:53
|
27 8 465 1007
|
1,8000 1,8000 1,8000 1,7900
|
1 3 1 3 |
1000 2740 1000 1984 |
1.7950 1.7900 1.7850 1.7800 |
1.8300 1.8350 1.8400 1.8500 |
5327 5000 2012 2400 |
1 1 2 1 |
|
| MILLENNIUM |
17,4800 |
17:00 |
2359 |
17.45 |
0.23 % |
2146 |
17.4200 |
17.5000 |
12830 |
721 |
12 600 |
[+] |
| MIL |
17.30 17.60 |
15.7100 19.1900 |
17:00 17:00 17:00 17:00
|
100 1215 15057 1152
|
17,4800 17,4800 17,4800 17,4800
|
2 1 1 2 |
1060 100 150 12658 |
17.4000 17.3600 17.3400 17.3300 |
17.5200 17.5300 17.5400 17.5500 |
4182 448 3086 81 |
2 2 3 2 |
|
| MIRACULUM |
0,6880 |
16:22 |
7 |
0.64 |
4.24 % |
2000 |
0.6620 |
0.6840 |
2000 |
6 |
4 |
[+] |
| MIR |
0.64 0.69 |
0.5780 0.7060 |
16:22 16:12 16:12 14:57
|
1000 500 2738 66
|
0,6700 0,6600 0,6600 0,6500
|
1 1 1 2 |
4337 1334 3000 8000 |
0.6600 0.6500 0.6420 0.6400 |
0.6860 0.6880 0.6980 0.7100 |
1554 3000 1007 5000 |
1 1 1 1 |
|
| MIRBUD |
14,7700 |
17:00 |
100 |
14.65 |
0.82 % |
200 |
14.7500 |
14.7700 |
200 |
76 |
1 108 |
[+] |
| MRB |
14.51 14.79 |
13.1900 16.1100 |
17:00 17:00 17:00 17:00
|
10 132 1 17
|
14,7700 14,7700 14,7700 14,7700
|
2 1 1 1 |
125 120 593 183 |
14.7000 14.6600 14.6400 14.6200 |
14.7900 14.8000 14.8200 14.8700 |
2148 4300 20 151 |
2 6 1 2 |
|
| MLPGROUP |
89,8000 |
17:00 |
38 |
89.60 |
0.90 % |
52 |
89.6000 |
89.8000 |
132 |
0 |
43 |
[+] |
| MLG |
89.60 90.00 |
80.8000 98.4000 |
17:00 16:48 16:30 14:38
|
12 2 4 22
|
89,8000 89,6000 89,6000 89,8000
|
2 1 1 1 |
7 10 28 91 |
89.0000 88.8000 88.4000 87.2000 |
90.0000 90.2000 91.0000 91.2000 |
115 32 3 54 |
1 1 1 1 |
|
| MLSYSTEM |
15,4400 |
17:00 |
6 |
15.46 |
-0.39 % |
75 |
15.2400 |
15.4400 |
157 |
9 |
139 |
[+] |
| MLS |
15.20 15.56 |
13.9200 17.0000 |
17:00 16:42 16:42 16:14
|
54 62 5 10
|
15,4400 15,4400 15,4400 15,4400
|
3 7 3 1 |
278 3447 502 20 |
15.2200 15.2000 15.1800 15.1600 |
15.4600 15.4800 15.5000 15.5600 |
3 603 985 35 |
1 3 2 1 |
|
| MOBRUK |
342,5000 |
17:02 |
16 |
335.00 |
1.93 % |
18 |
341.0000 |
342.5000 |
128 |
10 |
3 463 |
[+] |
| MBR |
332.50 342.50 |
301.5000 368.5000 |
17:00 17:00 17:00 17:00
|
56 14 78 15
|
342,5000 342,5000 342,5000 342,5000
|
1 3 1 1 |
100 43 1 150 |
340.0000 338.5000 338.0000 337.5000 |
343.0000 344.0000 345.0000 346.0000 |
77 196 125 32 |
5 3 9 3 |
|
| MOJ |
1,8600 |
16:49 |
200 |
1.70 |
16.25 % |
108 |
1.7000 |
1.8500 |
1000 |
7 |
12 |
[+] |
| MOJ |
1.66 1.86 |
1.5300 1.8700 |
16:38 16:38 15:21 15:21
|
123 4769 153 347
|
1,7000 1,7000 1,7000 1,6600
|
1 1 1 1 |
5000 9 424 1000 |
1.6000 1.5100 1.4700 1.3000 |
1.8600 1.8800 1.9800 2.0000 |
3825 333 1110 3050 |
2 1 1 2 |
|
| MOL |
32,7000 |
16:13 |
4 |
32.50 |
0.62 % |
193 |
32.7000 |
33.0400 |
117 |
6 |
200 |
[+] |
| MOL |
32.50 33.08 |
29.2600 35.7400 |
15:44 15:33 14:31 14:13
|
30 622 70 298
|
32,7000 32,7000 32,8200 32,8800
|
4 1 3 1 |
30 6 302 10 |
32.5000 32.2200 32.2000 32.1600 |
33.1600 33.2000 33.2200 33.2400 |
120 2 72 8 |
1 1 4 2 |
|
| MOLECURE |
6,9500 |
17:00 |
493 |
6.84 |
5.95 % |
7 |
6.9500 |
6.9600 |
5 |
54 |
375 |
[+] |
| MOC |
6.58 6.98 |
6.1600 7.5200 |
17:00 17:00 16:49 16:49
|
40 6 12 73
|
6,9500 6,9500 6,9500 6,9400
|
1 2 6 2 |
519 907 2207 4073 |
6.9000 6.8800 6.8700 6.8600 |
6.9700 7.0000 7.0100 7.0500 |
312 4698 5 100 |
1 6 1 1 |
|
| MONNARI |
7,3000 |
16:44 |
273 |
7.12 |
3.99 % |
1037 |
7.2600 |
7.2800 |
200 |
25 |
178 |
[+] |
| MON |
7.02 7.30 |
6.4200 7.8200 |
16:37 16:29 16:12 16:12
|
250 4 200 505
|
7,2600 7,2600 7,2600 7,2600
|
3 1 1 1 |
4902 200 290 500 |
7.1200 7.0200 6.9400 6.9000 |
7.3000 7.3400 7.3600 7.3800 |
8427 721 270 600 |
5 3 1 1 |
|
| MOSTALPLC |
14,9000 |
15:34 |
59 |
14.10 |
3.83 % |
2 |
14.6000 |
14.8500 |
2 |
7 |
97 |
[+] |
| MSP |
14.10 15.20 |
12.7000 15.5000 |
15:34 15:11 15:09 14:43
|
193 70 150 10
|
14,7000 14,7000 14,8000 14,9000
|
1 1 1 1 |
200 10 110 700 |
14.5500 14.5000 14.3000 14.2500 |
14.9000 14.9500 15.0000 15.0500 |
100 200 42 99 |
1 1 2 1 |
|
| MOSTALWAR |
8,1800 |
17:00 |
36 |
8.18 |
0.00 % |
248 |
8.0600 |
8.1800 |
760 |
16 |
129 |
[+] |
| MSW |
7.98 8.36 |
7.3800 8.9800 |
16:49 16:48 16:44 16:28
|
33 92 3 8
|
8,0600 8,1000 8,1000 8,0400
|
2 3 2 2 |
303 314 138 251 |
8.0400 8.0000 7.9800 7.9600 |
8.2000 8.2600 8.3000 8.3200 |
360 100 2575 300 |
2 1 3 1 |
|
| MOSTALZAB |
6,3600 |
17:00 |
66 |
6.40 |
-0.62 % |
600 |
6.3400 |
6.3600 |
9632 |
56 |
355 |
[+] |
| MSZ |
6.30 6.40 |
5.7600 7.0400 |
16:39 16:34 16:23 16:23
|
50 78 162 403
|
6,3600 6,3600 6,3600 6,3600
|
2 3 6 3 |
401 3250 5730 717 |
6.3200 6.3100 6.3000 6.2900 |
6.3700 6.3800 6.3900 6.4000 |
100 1955 4100 10523 |
1 5 2 6 |
|
| MOVIEGAMES |
8,7800 |
17:00 |
11 |
9.00 |
-2.44 % |
2 |
8.7000 |
8.7800 |
17 |
10 |
82 |
[+] |
| MOV |
8.50 9.00 |
8.1000 9.9000 |
16:49 16:35 16:31 16:31
|
2 39 11 50
|
8,7800 8,7900 8,7900 8,7900
|
3 1 2 1 |
24 50 700 10 |
8.6200 8.6100 8.6000 8.5800 |
8.7900 8.8000 8.8100 8.8500 |
30 2608 30 178 |
1 3 1 1 |
|
| MURAPOL |
40,5000 |
17:00 |
40 |
40.70 |
-0.61 % |
2568 |
40.5000 |
40.7500 |
9856 |
45 |
1 814 |
[+] |
| MUR |
40.20 40.80 |
36.6500 44.7500 |
17:00 17:00 17:00 17:00
|
4 5 48 7
|
40,5000 40,5000 40,5000 40,5000
|
2 1 8 3 |
351 98 895 56 |
40.4500 40.4000 40.3500 40.3000 |
40.8500 40.9000 40.9500 41.0000 |
1 1263 146 432 |
1 5 4 10 |
|
| MUZA |
7,6000 |
13:14 |
400 |
7.60 |
0.26 % |
20 |
7.6000 |
7.8600 |
955 |
0 |
3 |
[+] |
| MZA |
7.60 7.60 |
6.8400 8.3600 |
17:00 17:00 17:00 16:21
|
990 330 1000 2
|
7,5800 7,5800 7,5800 7,5800
|
2 1 2 1 |
1003 400 21 200 |
7.5000 7.4000 7.3800 7.3400 |
9.9000 11.2000 0.0000 0.0000 |
111 200 0 0 |
1 1 0 0 |
|
| MWTRADE |
3,3000 |
15:10 |
1 |
3.00 |
10.00 % |
200 |
3.1400 |
3.3000 |
206 |
7 |
21 |
[+] |
| MWT |
2.80 3.40 |
2.9800 3.6200 |
14:48 14:48 13:32 12:43
|
43 7 177 451
|
3,3000 3,2600 3,4000 3,3000
|
2 1 1 2 |
521 1000 502 2033 |
3.1200 3.1000 3.0200 3.0000 |
3.4000 3.4200 3.6000 3.7800 |
323 1966 1000 698 |
1 1 1 1 |
|
| NANOGROUP |
2,7300 |
17:02 |
85 |
2.68 |
1.87 % |
50 |
2.7250 |
2.7300 |
2915 |
217 |
589 |
[+] |
| NNG |
2.68 2.74 |
2.4150 2.9450 |
17:00 17:00 17:00 16:49
|
1374 4 69 44
|
2,7300 2,7300 2,7300 2,7300
|
1 1 2 5 |
115 1000 2541 3668 |
2.7000 2.6800 2.6700 2.6500 |
2.7350 2.7400 2.7450 2.7500 |
1151 6300 1375 6868 |
1 5 2 4 |
|
| NEPTIS |
13,6000 |
13:46 |
38 |
13.40 |
2.26 % |
650 |
13.2000 |
13.4000 |
34 |
1 |
10 |
[+] |
| YAN |
13.40 13.60 |
12.1000 14.7000 |
13:46 13:46 11:44 11:32
|
1 1 41 54
|
13,5000 13,4000 13,6000 13,6000
|
1 1 2 1 |
2 10 329 100 |
13.0000 12.9000 12.8000 12.7000 |
13.5000 13.6000 14.0000 14.1000 |
111 630 200 5 |
2 1 1 1 |
|
| NEUCA |
835,0000 |
16:49 |
2 |
840.00 |
0.00 % |
2 |
834.0000 |
835.0000 |
18 |
2 |
2 006 |
[+] |
| NEU |
828.00 843.00 |
756.0000 924.0000 |
16:48 16:36 16:32 16:27
|
1 1 6 1
|
834,0000 834,0000 834,0000 835,0000
|
2 2 3 1 |
31 213 10 10 |
833.0000 832.0000 831.0000 829.0000 |
838.0000 840.0000 841.0000 842.0000 |
12 8 9 10 |
1 1 1 1 |
|
| NEWAG |
96,5000 |
17:00 |
57 |
96.60 |
0.73 % |
160 |
96.0000 |
96.5000 |
915 |
18 |
1 727 |
[+] |
| NWG |
95.40 97.70 |
87.0000 106.2000 |
17:00 17:00 17:00 17:00
|
40 1 6 7
|
96,5000 96,5000 96,5000 96,5000
|
1 1 1 2 |
4 1 50 55 |
95.9000 95.8000 95.7000 95.6000 |
96.6000 96.7000 96.8000 96.9000 |
682 100 81 111 |
1 1 1 1 |
|
| NEXITY |
1,2200 |
10:36 |
490 |
1.19 |
0.00 % |
20 |
1.1500 |
1.2100 |
704 |
1 |
1 |
[+] |
| NXG |
1.19 1.22 |
1.0800 1.3000 |
10:23 13:33 13:33 12:51
|
10 1000 180 10
|
1,1900 1,2200 1,2200 1,2200
|
1 4 1 2 |
10 1393 200 2188 |
1.1400 1.1200 1.1100 1.1000 |
1.2200 1.2300 1.2600 1.2800 |
1010 200 1200 1874 |
1 1 2 3 |
|
| NOCTILUCA |
97,6000 |
17:00 |
10 |
94.20 |
4.27 % |
50 |
96.0000 |
97.6000 |
13 |
4 |
433 |
[+] |
| NCL |
94.20 98.60 |
84.8000 103.5000 |
17:00 16:46 16:46 16:46
|
2 2 7 20
|
97,6000 97,6000 95,8000 96,6000
|
2 1 2 1 |
15 43 37 32 |
95.8000 95.6000 95.4000 95.2000 |
97.8000 98.2000 98.4000 98.6000 |
30 40 51 124 |
1 2 2 4 |
|
| NOVAVISGR |
1,0000 |
17:00 |
560 |
0.93 |
8.70 % |
12 |
0.9950 |
1.0000 |
4394 |
71 |
70 |
[+] |
| NVG |
0.91 1.02 |
0.8370 1.0220 |
16:48 16:46 16:46 16:36
|
300 8888 954 1000
|
1,0040 1,0040 1,0000 1,0000
|
1 1 1 2 |
15 12 497 1648 |
0.9900 0.9880 0.9860 0.9850 |
1.0040 1.0180 1.0200 1.0220 |
441 432 1600 1083 |
1 2 1 1 |
|
| NOVITA |
97,8000 |
15:50 |
3 |
97.60 |
-0.20 % |
41 |
97.6000 |
97.8000 |
14 |
0 |
12 |
[+] |
| NVT |
97.60 97.80 |
88.0000 107.0000 |
15:50 15:11 14:29 13:41
|
13 7 41 24
|
97,8000 97,8000 97,8000 97,8000
|
1 2 2 1 |
15 38 6 2 |
97.2000 97.0000 96.4000 96.2000 |
99.8000 101.0000 101.5000 102.0000 |
10 10 10 50 |
1 1 1 1 |
|
| NTCAPITAL |
0,5000 |
16:38 |
53 |
0.46 |
8.70 % |
2000 |
0.4720 |
0.5000 |
147 |
51 |
24 |
[+] |
| NTC |
0.44 0.50 |
0.4140 0.5060 |
16:37 16:34 16:33 16:33
|
680 400 4320 2000
|
0,4980 0,4700 0,4980 0,4980
|
1 1 1 1 |
20200 3000 5000 4000 |
0.4700 0.4620 0.4600 0.4520 |
0.5080 0.5100 0.5120 0.5140 |
200 200 200 500 |
1 1 1 1 |
|
| NTTSYSTEM |
11,0000 |
17:00 |
312 |
10.90 |
-0.90 % |
203 |
10.8000 |
11.0000 |
6460 |
28 |
304 |
[+] |
| NTT |
10.70 11.10 |
9.8200 11.9500 |
17:00 17:00 16:45 16:39
|
676 12 138 797
|
11,0000 11,0000 10,9000 10,8000
|
1 1 1 2 |
585 322 100 265 |
10.7500 10.7000 10.6500 10.6000 |
11.0500 11.1000 11.1500 11.3000 |
1211 259 1000 13 |
2 3 1 1 |
|
| ODLEWNIE |
11,6500 |
16:45 |
1 |
11.75 |
-0.85 % |
155 |
11.5000 |
11.6500 |
1491 |
8 |
91 |
[+] |
| ODL |
11.40 11.80 |
10.6000 12.9000 |
16:16 15:51 15:41 15:41
|
8 196 150 4
|
11,6500 11,5000 11,6000 11,6500
|
4 3 1 1 |
1327 429 44 301 |
11.4500 11.4000 11.3000 11.2500 |
11.7000 11.7500 11.8000 11.8500 |
85 3049 241 1 |
1 3 3 1 |
|
| ONDE |
8,7500 |
17:02 |
600 |
8.74 |
-1.02 % |
1672 |
8.7500 |
8.7600 |
3748 |
26 |
223 |
[+] |
| OND |
8.45 8.77 |
7.8700 9.6100 |
17:02 17:00 17:00 17:00
|
600 12 150 203
|
8,7500 8,7500 8,7500 8,7500
|
1 1 3 1 |
3150 8 194 2 |
8.7300 8.7200 8.7000 8.6900 |
8.7700 8.8300 8.8400 8.8600 |
1007 2 58 24 |
1 1 1 1 |
|
| ONESANO |
0,8000 |
17:00 |
93 |
0.80 |
1.27 % |
8157 |
0.7900 |
0.8000 |
24067 |
6 |
5 |
[+] |
| ONO |
0.79 0.80 |
0.7200 0.8800 |
17:00 16:43 13:07 12:35
|
7 1000 500 1343
|
0,8000 0,8000 0,7900 0,7900
|
1 1 1 1 |
13 10 1000 23 |
0.7720 0.7700 0.7640 0.7620 |
0.8180 0.8380 0.8440 0.8460 |
250 200 675 1218 |
1 1 1 1 |
|
| OPONEOPL |
93,4000 |
17:00 |
2 |
93.80 |
0.65 % |
8 |
93.4000 |
94.0000 |
893 |
6 |
587 |
[+] |
| OPN |
93.00 94.00 |
84.6000 103.0000 |
17:00 17:00 17:00 17:00
|
4 9 8 21
|
93,4000 93,4000 93,4000 93,4000
|
1 12 8 3 |
15 755 748 225 |
93.2000 93.0000 92.8000 92.6000 |
94.2000 94.4000 94.6000 94.8000 |
3 23 432 296 |
1 2 3 3 |
|
| OPTEAM |
3,1200 |
17:00 |
100 |
3.08 |
-1.89 % |
223 |
3.1200 |
3.1800 |
1050 |
3 |
10 |
[+] |
| OPM |
3.08 3.20 |
2.7800 3.3800 |
12:05 11:30 09:24 09:15
|
501 20 4 6
|
3,1800 3,1800 3,2000 3,2000
|
1 2 3 1 |
500 1052 577 40 |
3.1000 3.0800 3.0600 3.0400 |
3.2000 3.2200 3.4400 3.4800 |
706 2350 664 160 |
2 1 2 1 |
|
| ORANGEPL |
10,0850 |
17:00 |
3422 |
10.21 |
-1.22 % |
4968 |
10.0850 |
10.0900 |
687 |
698 |
7 052 |
[+] |
| OPL |
10.04 10.31 |
9.1900 11.2300 |
17:00 17:00 17:00 17:00
|
433 107 313 1659
|
10,0850 10,0850 10,0850 10,0850
|
1 3 2 3 |
2000 1428 928 3683 |
10.0800 10.0400 10.0350 10.0300 |
10.0950 10.1000 10.1050 10.1150 |
3361 1902 686 3355 |
2 3 2 2 |
|
| ORCOGROUP |
4,5000 |
15:33 |
1 |
4.24 |
0.00 % |
300 |
4.2000 |
4.5000 |
999 |
6 |
26 |
[+] |
| OPG |
4.22 4.50 |
3.8200 4.6600 |
13:49 13:40 13:40 13:12
|
698 500 45 697
|
4,2200 4,2400 4,2400 4,2400
|
1 1 1 2 |
828 2000 245 858 |
4.1800 4.1600 4.1000 4.0200 |
4.5600 4.5800 4.6000 4.8600 |
289 3455 330 45293 |
1 1 1 1 |
|
| OTLOG |
11,8800 |
16:20 |
20 |
11.70 |
0.17 % |
6 |
11.6000 |
11.7000 |
50 |
2 |
21 |
[+] |
| OTS |
11.40 11.92 |
10.5400 12.8600 |
16:16 16:16 16:12 16:12
|
2 1 199 2
|
11,8800 11,8600 11,8400 11,8200
|
1 2 2 2 |
3 6 148 12 |
11.5400 11.4200 11.4000 11.3800 |
11.8800 11.9000 11.9400 11.9800 |
49 129 1969 25 |
2 1 1 1 |
|
| OTMUCHOW |
4,8800 |
15:10 |
1537 |
4.79 |
1.67 % |
3000 |
4.8500 |
4.9900 |
1477 |
10 |
48 |
[+] |
| OTM |
4.79 5.06 |
4.3200 5.2600 |
13:50 13:31 13:29 13:06
|
1550 10 1537 1550
|
4,8400 4,8400 4,8800 4,8400
|
1 1 1 1 |
1000 10 10 10 |
4.8000 4.7100 4.7000 4.6900 |
5.0000 5.0600 5.1000 5.1800 |
981 1273 115 9 |
1 2 1 1 |
|
| PANOVA |
16,2000 |
16:41 |
1 |
16.10 |
1.25 % |
57 |
16.2000 |
16.3500 |
250 |
1 |
17 |
[+] |
| NVA |
16.00 16.20 |
14.5000 17.7000 |
16:21 11:17 09:37 09:35
|
7 100 2 1
|
16,2000 16,2000 16,2000 16,2000
|
2 2 2 1 |
645 300 493 100 |
16.0000 15.9000 15.8500 15.6500 |
16.4000 16.5000 16.6000 16.7000 |
604 1 110 145 |
2 1 1 1 |
|
| PASSUS |
128,5000 |
17:03 |
8 |
120.00 |
8.90 % |
10 |
127.5000 |
128.5000 |
36 |
35 |
4 354 |
[+] |
| PAS |
119.00 132.00 |
108.0000 132.0000 |
17:03 17:02 17:00 17:00
|
28 2 1 1
|
128,5000 128,5000 128,5000 128,5000
|
1 2 4 3 |
5 202 114 81 |
127.0000 126.0000 125.0000 124.5000 |
129.0000 129.5000 130.0000 130.5000 |
688 110 631 202 |
2 2 11 2 |
|
| PATENTUS |
3,1900 |
17:00 |
165 |
3.24 |
-1.54 % |
70 |
3.1500 |
3.1900 |
509 |
5 |
16 |
[+] |
| PAT |
3.08 3.24 |
2.9200 3.5600 |
16:27 16:10 15:51 13:52
|
1 400 190 1
|
3,1900 3,1500 3,1500 3,1900
|
1 1 3 4 |
500 800 30 655 |
3.1400 3.1300 3.1100 3.1000 |
3.2000 3.2300 3.2400 3.2900 |
5216 1000 4244 514 |
2 2 1 2 |
|
| PCCEXOL |
2,3100 |
17:00 |
4 |
2.26 |
2.21 % |
1947 |
2.2900 |
2.3100 |
416 |
46 |
104 |
[+] |
| PCX |
2.26 2.33 |
2.0400 2.4800 |
16:45 16:27 16:25 16:17
|
909 6 400 3
|
2,3000 2,3000 2,3000 2,2900
|
2 6 5 4 |
220 3670 2950 2818 |
2.2800 2.2700 2.2600 2.2500 |
2.3200 2.3300 2.3400 2.3500 |
1120 1524 700 1565 |
4 3 2 3 |
|
| PCCROKITA |
66,4000 |
17:02 |
17 |
64.80 |
2.79 % |
112 |
66.2000 |
66.4000 |
53 |
15 |
971 |
[+] |
| PCR |
64.70 66.80 |
58.4000 71.2000 |
17:01 17:01 17:00 17:00
|
3 97 60 23
|
66,4000 66,4000 66,4000 66,4000
|
1 5 1 3 |
23 272 130 74 |
66.1000 66.0000 65.9000 65.8000 |
66.5000 66.6000 66.7000 66.8000 |
30 78 79 447 |
1 2 4 8 |
|
| PCFGROUP |
3,6450 |
17:03 |
306 |
3.73 |
-2.28 % |
152 |
3.6150 |
3.6450 |
1661 |
62 |
224 |
[+] |
| PCF |
3.60 3.73 |
3.3600 4.1000 |
17:00 17:00 17:00 16:48
|
64 300 200 3
|
3,6450 3,6450 3,6450 3,6450
|
1 3 1 1 |
340 1005 107 500 |
3.6100 3.6000 3.5950 3.5900 |
3.6500 3.6550 3.6700 3.6800 |
7453 330 7997 4000 |
2 1 1 1 |
|
| PEKABEX |
12,0000 |
17:02 |
92 |
12.25 |
-0.83 % |
32 |
11.9500 |
12.0000 |
742 |
52 |
624 |
[+] |
| PBX |
11.80 12.50 |
11.0500 13.4500 |
17:00 17:00 17:00 17:00
|
172 639 500 500
|
12,0000 12,0000 12,0000 12,0000
|
4 2 6 2 |
4906 172 228 46 |
11.9000 11.8500 11.8000 11.7000 |
12.0500 12.1000 12.1500 12.2000 |
2 2 2 5 |
1 1 1 1 |
|
| PEKAO |
211,2000 |
17:00 |
197 |
211.20 |
0.00 % |
3096 |
210.8000 |
211.2000 |
5917 |
705 |
148 741 |
[+] |
| PEO |
209.30 213.40 |
190.1000 232.3000 |
17:00 17:00 17:00 17:00
|
1149 1160 899 44
|
211,2000 211,2000 211,2000 211,2000
|
2 2 3 2 |
2151 333 9522 1864 |
210.6000 210.5000 210.4000 210.3000 |
211.3000 211.4000 211.5000 211.6000 |
10509 5073 10102 925 |
4 3 5 2 |
|
| PEPCO |
31,0900 |
17:00 |
623 |
30.98 |
0.36 % |
255 |
31.0300 |
31.0900 |
4187 |
967 |
29 927 |
[+] |
| PCO |
30.63 31.24 |
27.8900 34.0700 |
17:00 17:00 17:00 17:00
|
759 25 873 870
|
31,0900 31,0900 31,0900 31,0900
|
2 1 1 1 |
107 3000 26 313 |
31.0200 31.0100 31.0000 30.9900 |
31.1000 31.1100 31.1200 31.1300 |
2207 1299 272 504 |
2 2 3 2 |
|
| PEPEES |
0,9400 |
17:00 |
10 |
0.94 |
0.00 % |
2180 |
0.9000 |
0.9400 |
1929 |
22 |
21 |
[+] |
| PPS |
0.93 0.94 |
0.8450 1.0200 |
16:48 15:15 15:15 13:40
|
1151 500 349 19415
|
0,9400 0,9350 0,9350 0,9300
|
1 2 4 0 |
30 2182 942 0 |
0.8800 0.8700 0.8600 0.0000 |
0.9700 1.0000 1.0400 1.0500 |
10175 5600 1790 10277 |
2 2 1 3 |
|
| PGE |
9,0180 |
17:04 |
71 |
9.15 |
-0.90 % |
1447 |
9.0160 |
9.0180 |
23452 |
3 044 |
27 615 |
[+] |
| PGE |
8.93 9.23 |
8.2360 10.0650 |
17:00 17:00 17:00 17:00
|
581 741 700 4179
|
9,0180 9,0180 9,0180 9,0180
|
2 2 2 2 |
37 6547 2127 3174 |
9.0140 9.0120 9.0080 9.0040 |
9.0200 9.0220 9.0240 9.0260 |
4792 22560 2 4286 |
2 3 1 2 |
|
| PGFGROUP |
0,5200 |
16:04 |
2009 |
0.52 |
0.78 % |
1000 |
0.4940 |
0.5200 |
3662 |
45 |
23 |
[+] |
| PGV |
0.49 0.52 |
0.4650 0.5660 |
16:04 16:03 16:03 16:03
|
679 112 6692 443
|
0,5200 0,5160 0,5160 0,5140
|
2 1 1 1 |
3499 3100 6832 31 |
0.4930 0.4910 0.4900 0.4820 |
0.5220 0.5260 0.5300 0.5320 |
2150 6700 3000 2030 |
1 1 1 1 |
|
| PHARMENA |
3,3000 |
17:01 |
8 |
2.90 |
24.53 % |
1592 |
3.3000 |
3.3500 |
1000 |
54 |
167 |
[+] |
| PHR |
2.90 3.30 |
2.9700 3.6300 |
17:01 17:01 17:01 17:01
|
200 90 1702 1
|
3,3000 3,3000 3,3000 3,3000
|
2 1 1 1 |
6243 668 1000 791 |
3.2100 3.1800 3.0900 3.0800 |
3.3700 3.4000 3.4200 3.4600 |
394 2100 111 507 |
1 2 1 1 |
|
| PHN |
9,6000 |
15:07 |
550 |
9.64 |
0.00 % |
228 |
9.5800 |
9.6800 |
60 |
3 |
33 |
[+] |
| PHN |
9.58 9.64 |
8.6800 10.6000 |
14:08 13:37 12:11 11:34
|
400 200 51 150
|
9,6000 9,6000 9,5800 9,6000
|
3 1 3 2 |
540 70 1168 440 |
9.5400 9.5200 9.5000 9.4600 |
9.7400 9.7600 9.8600 9.8800 |
10 8 725 4 |
1 2 3 1 |
|
| PHOTON |
1,8600 |
17:00 |
100 |
1.86 |
0.00 % |
1617 |
1.8550 |
1.8700 |
750 |
14 |
26 |
[+] |
| PEN |
1.86 1.88 |
1.6750 2.0400 |
17:00 17:00 17:00 16:43
|
4551 1 45 403
|
1,8600 1,8600 1,8600 1,8600
|
4 2 1 1 |
5510 1325 10 333 |
1.8500 1.8450 1.8400 1.8300 |
1.8750 1.8800 1.8900 1.9050 |
1923 100 616 104 |
1 1 3 2 |
|
| PKNORLEN |
99,7500 |
17:03 |
3535 |
100.32 |
-1.53 % |
4015 |
99.7500 |
99.7600 |
645 |
2 403 |
240 341 |
[+] |
| PKN |
99.60 101.58 |
90.2900 110.3400 |
17:03 17:03 17:03 17:03
|
25 1000 190 250
|
99,7500 99,7500 99,7500 99,7500
|
1 1 9 2 |
548 200 4837 867 |
99.7200 99.7100 99.7000 99.6900 |
99.7900 99.8200 99.8300 99.8500 |
71 3926 531 371 |
1 1 1 1 |
|
| PKOBP |
87,4600 |
17:01 |
20 |
88.00 |
-0.57 % |
1480 |
87.4200 |
87.4600 |
79307 |
4 951 |
434 300 |
[+] |
| PKO |
87.00 88.56 |
79.2000 96.8000 |
17:00 17:00 17:00 17:00
|
1185 103 650 630
|
87,4600 87,4600 87,4600 87,4600
|
1 1 1 2 |
50 57 200 80 |
87.4000 87.2600 87.1400 87.1200 |
87.5000 87.5400 87.5600 87.5800 |
5550 11231 11012 18655 |
1 2 2 2 |
|
| PKPCARGO |
14,5500 |
17:03 |
75 |
14.32 |
3.34 % |
157 |
14.5200 |
14.5500 |
215 |
262 |
3 788 |
[+] |
| PKP |
14.20 14.78 |
12.8900 15.7500 |
17:03 17:02 17:02 17:00
|
30 100 65 95
|
14,5500 14,5500 14,5500 14,5500
|
5 3 1 1 |
7248 672 38 100 |
14.5000 14.4500 14.4400 14.4200 |
14.5800 14.6000 14.6500 14.6800 |
1300 2402 250 1698 |
2 3 2 2 |
|
| PLAYWAY |
263,0000 |
16:49 |
3 |
264.00 |
0.38 % |
22 |
263.0000 |
266.0000 |
78 |
3 |
736 |
[+] |
| PLW |
262.00 268.00 |
238.0000 290.0000 |
16:49 16:47 16:42 16:42
|
25 1 19 1
|
263,0000 265,0000 262,5000 262,5000
|
1 9 1 5 |
10 74 188 198 |
262.5000 262.0000 261.5000 261.0000 |
266.5000 267.0000 268.0000 268.5000 |
3 9 114 20 |
1 1 2 1 |
|
| PLAZACNTR |
2,4600 |
17:00 |
64 |
2.33 |
1.23 % |
29 |
2.3750 |
2.4600 |
3997 |
1 |
2 |
[+] |
| PLZ |
2.31 2.46 |
2.0950 2.5550 |
17:00 17:00 14:23 09:49
|
161 30 327 17
|
2,4600 2,4600 2,4300 2,4300
|
1 1 1 1 |
1111 555 411 481 |
2.3300 2.3200 2.3100 2.3050 |
2.4800 2.4850 2.4900 2.5400 |
1968 954 500 1480 |
3 2 1 2 |
|
| POINTGROUP |
1,7000 |
15:32 |
1 |
1.74 |
-2.30 % |
630 |
1.7000 |
1.7400 |
4502 |
0 |
0 |
[+] |
| PGM |
1.70 1.74 |
1.5700 1.9100 |
15:23 09:00 09:00 09:00
|
270 7 270 11
|
1,7000 1,7400 1,7400 1,7400
|
2 1 1 1 |
5470 4574 10 1000 |
1.6500 1.6400 1.6000 1.5600 |
1.7500 1.9400 2.1800 2.3600 |
4678 321 303 292 |
1 1 1 1 |
|
| POLENERGIA |
56,8000 |
17:00 |
1 |
54.00 |
2.16 % |
64 |
56.4000 |
56.8000 |
651 |
4 |
229 |
[+] |
| PEP |
54.00 57.00 |
48.6000 59.4000 |
16:37 16:37 16:35 16:29
|
31 9 5 10
|
56,4000 56,6000 56,8000 56,6000
|
1 2 1 3 |
2 80 100 31 |
55.4000 55.2000 55.0000 54.8000 |
57.0000 57.2000 57.4000 57.8000 |
4259 135 130 69 |
2 1 2 4 |
|
| POLICE |
8,4400 |
17:00 |
33 |
8.28 |
4.20 % |
50 |
8.2400 |
8.4400 |
2134 |
6 |
51 |
[+] |
| PCE |
8.10 8.48 |
7.4600 9.1000 |
17:00 16:48 16:48 16:41
|
17 4 50 10
|
8,4400 8,2200 8,2400 8,4400
|
2 3 1 3 |
109 775 5 565 |
8.2200 8.2000 8.1600 8.1200 |
8.4600 8.4800 8.5000 8.5200 |
340 327 1070 3 |
3 1 2 1 |
|
| POLIMEXMS |
8,1700 |
17:03 |
1000 |
8.29 |
-1.21 % |
3677 |
8.1600 |
8.1700 |
6970 |
1 494 |
12 465 |
[+] |
| PXM |
8.12 8.56 |
7.4700 9.1100 |
17:03 17:03 17:02 17:00
|
297 103 3 200
|
8,1700 8,1700 8,1700 8,1700
|
2 3 2 8 |
2500 405 1500 46324 |
8.1500 8.1400 8.1300 8.1200 |
8.1800 8.1900 8.2000 8.2100 |
2762 2056 4000 826 |
1 4 2 1 |
|
| POLTREG |
25,5000 |
17:00 |
60 |
25.80 |
0.00 % |
94 |
25.1000 |
25.5000 |
569 |
6 |
166 |
[+] |
| PTG |
25.00 26.00 |
23.3000 28.3000 |
16:28 16:25 16:25 16:25
|
10 2 4 1
|
25,5000 25,0000 25,0000 25,0000
|
1 1 1 2 |
52 99 150 120 |
24.9000 24.7000 24.6000 24.5000 |
25.9000 26.0000 26.5000 26.6000 |
92 1399 50 2 |
1 3 1 1 |
|
| POLWAX |
1,3350 |
17:00 |
375 |
1.30 |
2.69 % |
8 |
1.2950 |
1.3350 |
4945 |
25 |
33 |
[+] |
| PWX |
1.27 1.34 |
1.1700 1.4300 |
17:00 17:00 17:00 17:00
|
17 98 20 1002
|
1,3350 1,3350 1,3350 1,3350
|
1 1 1 1 |
20 598 10 967 |
1.2900 1.2650 1.2550 1.2500 |
1.3400 1.3500 1.3650 1.3700 |
1530 2288 20 2150 |
1 4 1 2 |
|
| PRAGMAINK |
3,1200 |
16:49 |
5 |
3.12 |
0.00 % |
212 |
3.0400 |
3.1200 |
104 |
0 |
0 |
[+] |
| PRI |
3.12 3.12 |
2.8200 3.4200 |
16:49 16:49 09:44 09:19
|
5 5 5 5
|
3,1200 3,1200 3,1200 3,1200
|
1 1 1 1 |
100 200 100 100 |
3.0200 3.0000 2.9400 2.9200 |
3.1600 3.1800 3.2000 3.2200 |
20 20 20 20 |
1 1 1 1 |
|
| PROCHEM |
23,0000 |
16:35 |
19 |
23.10 |
2.22 % |
370 |
22.8000 |
23.0000 |
1 |
0 |
9 |
[+] |
| PRM |
22.10 23.10 |
20.8000 25.4000 |
16:35 15:53 11:03 10:49
|
2 100 100 130
|
23,0000 22,9000 22,9000 22,8000
|
1 1 1 1 |
340 19 30 100 |
22.1000 21.8000 21.7000 21.3000 |
23.1000 23.2000 23.6000 24.1000 |
76 324 134 1 |
2 1 2 1 |
|
| PROJPRZEM |
16,1000 |
16:43 |
195 |
15.95 |
0.63 % |
900 |
15.8000 |
16.1000 |
28 |
2 |
39 |
[+] |
| PJP |
15.80 16.15 |
14.4000 17.5000 |
16:43 16:35 15:33 14:54
|
70 1 70 180
|
16,1000 15,8000 15,8000 15,9000
|
1 1 2 1 |
50 20 17 7 |
15.5000 15.3000 15.2500 15.0000 |
16.4000 16.6000 16.8000 16.9000 |
458 90 550 600 |
1 1 1 1 |
|
| PROTEKTOR |
1,1100 |
17:04 |
363 |
1.11 |
2.78 % |
134 |
1.1050 |
1.1300 |
1000 |
281 |
317 |
[+] |
| PRT |
1.08 1.17 |
1.0000 1.2200 |
17:01 17:00 17:00 17:00
|
378 622 1500 1000
|
1,1100 1,1100 1,1100 1,1100
|
9 1 4 6 |
35093 2000 4083 25312 |
1.1000 1.0950 1.0900 1.0800 |
1.1350 1.1400 1.1450 1.1500 |
1523 12115 700 40372 |
2 5 1 4 |
|
| PTWP |
144,0000 |
17:00 |
4 |
142.00 |
2.86 % |
106 |
142.0000 |
144.0000 |
83 |
2 |
266 |
[+] |
| PTW |
138.00 147.00 |
128.0000 156.0000 |
16:45 16:43 16:43 16:10
|
90 11 1 13
|
145,0000 145,0000 145,0000 145,0000
|
1 2 1 1 |
100 38 30 3 |
141.0000 140.0000 136.0000 135.0000 |
145.0000 146.0000 147.0000 149.0000 |
473 22 223 600 |
2 3 2 1 |
|
| PULAWY |
54,6000 |
17:00 |
5 |
53.00 |
3.02 % |
60 |
52.8000 |
54.6000 |
49 |
5 |
281 |
[+] |
| ZAP |
51.00 55.00 |
47.7000 58.2000 |
16:49 16:49 16:49 16:49
|
10 50 5 19
|
54,8000 54,4000 54,4000 54,2000
|
1 1 1 1 |
71 28 4 5 |
52.0000 51.8000 51.2000 51.0000 |
54.8000 55.0000 55.2000 55.4000 |
790 222 27 6 |
1 4 1 1 |
|
| PURE |
4,2860 |
17:03 |
248 |
4.30 |
4.79 % |
500 |
4.2860 |
4.3500 |
285 |
149 |
632 |
[+] |
| PUR |
3.94 4.58 |
3.8700 4.7300 |
17:00 17:00 16:49 16:49
|
759 250 5 29
|
4,2860 4,2860 4,3500 4,2860
|
1 1 1 1 |
100 236 7100 151 |
4.2820 4.2340 4.2300 4.2200 |
4.3700 4.3780 4.3800 4.3980 |
916 272 1150 30 |
1 1 1 1 |
|
| PZU |
68,1400 |
17:04 |
32 |
68.56 |
-0.53 % |
250 |
68.0000 |
68.1400 |
1143 |
1 817 |
124 373 |
[+] |
| PZU |
67.70 69.20 |
61.7200 75.4000 |
17:04 17:02 17:02 17:01
|
70 32 102 35
|
68,1400 68,1400 68,1400 68,1400
|
2 2 1 7 |
373 59 5 3404 |
67.9000 67.8200 67.8000 67.7600 |
68.1600 68.1800 68.2000 68.2200 |
1764 2116 1283 8152 |
2 1 1 1 |
|
| QNATECHNO |
26,8000 |
14:21 |
20 |
27.30 |
-1.47 % |
285 |
26.8000 |
27.2000 |
278 |
2 |
56 |
[+] |
| QNA |
26.30 28.00 |
24.6000 30.0000 |
14:20 14:11 14:02 13:47
|
50 138 12 10
|
27,1000 27,0000 27,0000 27,1000
|
1 1 3 1 |
50 70 450 40 |
26.7000 26.6000 26.4000 26.3000 |
27.4000 27.8000 28.0000 28.3000 |
100 69 70 25 |
1 2 1 1 |
|
| QUERCUS |
12,8000 |
17:00 |
90 |
12.80 |
0.79 % |
8 |
12.6000 |
12.8000 |
2327 |
51 |
648 |
[+] |
| QRS |
12.45 12.95 |
11.5500 14.0500 |
17:00 16:49 16:49 16:48
|
1 1544 378 1509
|
12,8000 12,7000 12,7000 12,7000
|
2 6 3 4 |
211 2433 598 1582 |
12.5500 12.5000 12.4500 12.4000 |
12.9000 12.9500 13.0000 13.1000 |
382 2607 550 600 |
1 3 2 1 |
|
| RAEN |
0,5500 |
17:00 |
253 |
0.56 |
0.00 % |
1325 |
0.5360 |
0.5500 |
737 |
112 |
60 |
[+] |
| RAE |
0.52 0.57 |
0.4995 0.6100 |
16:41 16:25 16:15 16:15
|
300 10 920 280
|
0,5360 0,5500 0,5510 0,5500
|
1 3 2 1 |
2202 9287 5050 1000 |
0.5200 0.5180 0.5160 0.5130 |
0.5510 0.5520 0.5530 0.5540 |
1080 480 1000 1241 |
2 1 1 1 |
|
| RAFAMET |
46,8000 |
17:00 |
28 |
45.20 |
6.36 % |
50 |
45.6000 |
46.8000 |
222 |
8 |
349 |
[+] |
| RAF |
43.00 49.00 |
40.8000 49.6000 |
17:00 17:00 17:00 17:00
|
17 38 17 55
|
46,8000 46,8000 46,8000 46,8000
|
1 4 1 2 |
500 90 20 260 |
45.4000 45.0000 44.6000 44.4000 |
47.0000 47.2000 47.6000 47.8000 |
138 100 33 87 |
3 1 1 1 |
|
| RAINBOW |
149,5000 |
17:04 |
3000 |
152.90 |
-2.16 % |
77 |
149.4000 |
149.6000 |
1043 |
89 |
13 451 |
[+] |
| RBW |
147.70 153.10 |
137.7000 168.1000 |
17:01 17:00 17:00 17:00
|
1495 5 3 4
|
149,5000 149,5000 149,5000 149,5000
|
1 2 1 3 |
5 49 35 360 |
149.3000 149.2000 149.1000 149.0000 |
149.7000 149.8000 150.0000 150.1000 |
24 4 8 24 |
1 1 2 1 |
|
| RANKPROGR |
4,4700 |
16:31 |
5 |
4.49 |
-0.67 % |
1500 |
4.3750 |
4.4450 |
5000 |
16 |
70 |
[+] |
| RNK |
4.40 4.55 |
4.0450 4.9350 |
16:30 16:30 16:30 16:17
|
1500 3000 1356 5
|
4,4000 4,4400 4,4450 4,4800
|
1 1 1 1 |
3 804 1108 694 |
4.3600 4.3500 4.3300 4.3200 |
4.4700 4.4950 4.5250 4.5300 |
1495 1500 913 1500 |
1 1 1 1 |
|
| RAWLPLUG |
12,2000 |
16:30 |
7 |
12.60 |
-2.79 % |
41 |
12.2500 |
12.3500 |
1 |
2 |
25 |
[+] |
| RWL |
12.20 12.60 |
11.3500 13.8500 |
15:38 15:38 15:38 15:38
|
48 37 42 34
|
12,3500 12,3500 12,3500 12,3500
|
2 1 2 1 |
212 200 111 35 |
12.2000 12.1500 12.0000 11.8500 |
12.5500 12.7000 12.7500 13.2000 |
4 5 199 113 |
1 1 1 1 |
|
| RELPOL |
5,7800 |
17:00 |
700 |
5.72 |
1.40 % |
600 |
5.6800 |
5.7800 |
604 |
34 |
194 |
[+] |
| RLP |
5.70 5.90 |
5.1600 6.2800 |
16:34 16:33 16:33 16:33
|
20 221 1000 195
|
5,8000 5,7000 5,7000 5,7000
|
1 1 2 1 |
5 600 260 1000 |
5.6600 5.6400 5.6000 5.5600 |
5.8000 5.8400 5.8600 5.8800 |
4031 1385 275 4700 |
2 1 1 3 |
|
| REMAK |
11,2500 |
17:02 |
70 |
11.60 |
-3.02 % |
139 |
11.2000 |
11.8500 |
160 |
0 |
4 |
[+] |
| RMK |
11.20 11.85 |
10.4500 12.7500 |
17:00 17:00 16:42 16:42
|
50 13 1 59
|
11,2500 11,2500 11,2000 11,2500
|
1 2 1 1 |
43 78 20 442 |
11.1000 10.8000 10.7500 10.6500 |
11.9000 11.9500 12.0000 12.0500 |
400 1500 336 65 |
2 1 2 1 |
|
| RENDER |
82,0000 |
16:45 |
23 |
83.20 |
-1.20 % |
20 |
80.4000 |
82.0000 |
32 |
0 |
23 |
[+] |
| RND |
80.20 83.20 |
75.0000 91.4000 |
16:16 16:04 15:04 13:15
|
55 5 1 9
|
82,0000 80,4000 82,0000 80,4000
|
2 1 1 1 |
35 30 20 25 |
80.2000 80.0000 79.0000 78.0000 |
82.2000 83.0000 83.2000 89.0000 |
109 77 76 17 |
3 1 4 1 |
|
| ROPCZYCE |
23,8000 |
15:42 |
12 |
23.60 |
0.85 % |
351 |
23.6000 |
23.8000 |
98 |
1 |
22 |
[+] |
| RPC |
23.60 23.80 |
21.3000 25.9000 |
15:42 15:42 15:26 15:15
|
5 4 6 149
|
23,8000 23,7000 23,7000 23,6000
|
1 1 2 1 |
20 100 170 57 |
23.4000 23.3000 23.1000 22.6000 |
24.0000 24.3000 24.6000 24.7000 |
10 20 60 20 |
1 1 1 1 |
|
| RYVU |
27,5000 |
17:01 |
102 |
27.20 |
1.29 % |
208 |
27.4000 |
27.5000 |
4 |
28 |
766 |
[+] |
| RVU |
27.05 27.70 |
24.5000 29.9000 |
17:01 17:00 17:00 17:00
|
23 91 25 9
|
27,5000 27,5000 27,5000 27,5000
|
1 3 2 2 |
150 151 2099 2 |
27.3500 27.3000 27.2500 27.1500 |
27.6000 27.7000 27.7500 27.8000 |
6 270 282 1 |
1 2 3 1 |
|
| SANOK |
21,7000 |
17:00 |
2 |
21.50 |
0.93 % |
263 |
21.4000 |
21.7000 |
618 |
21 |
457 |
[+] |
| SNK |
21.20 21.70 |
19.3500 23.6000 |
16:31 16:30 16:30 16:30
|
3 18 18 100
|
21,5000 21,7000 21,7000 21,7000
|
1 4 3 4 |
222 196 236 1022 |
21.3000 21.2000 21.1000 21.0000 |
21.8000 21.9000 22.0000 22.2000 |
225 154 5 380 |
2 3 2 3 |
|
| SANPL |
556,2000 |
17:00 |
26 |
561.80 |
-0.71 % |
292 |
554.0000 |
556.2000 |
439 |
209 |
116 291 |
[+] |
| SPL |
552.80 564.40 |
505.8000 617.8000 |
17:00 17:00 17:00 17:00
|
29 46 387 375
|
556,2000 556,2000 556,2000 556,2000
|
2 2 3 2 |
190 630 277 267 |
553.6000 553.4000 553.0000 552.8000 |
556.4000 556.6000 556.8000 557.0000 |
293 760 91 155 |
2 2 1 2 |
|
| SANTANDER |
43,7000 |
16:45 |
1 |
43.10 |
1.39 % |
89 |
43.4500 |
43.7000 |
134 |
7 |
309 |
[+] |
| SAN |
43.00 43.74 |
38.7900 47.4100 |
14:48 14:44 14:35 14:09
|
102 69 463 75
|
43,4300 43,4000 43,3000 43,3050
|
1 1 1 1 |
30 200 780 1 |
43.4300 43.1000 43.0000 42.9050 |
44.0000 44.5000 44.7000 45.0000 |
782 200 24 10 |
4 1 1 1 |
|
| SANWIL |
1,3900 |
16:42 |
397 |
1.32 |
4.12 % |
270 |
1.3500 |
1.3950 |
2030 |
27 |
36 |
[+] |
| SNW |
1.30 1.39 |
1.1850 1.4450 |
15:11 14:55 14:41 14:20
|
832 670 30 2500
|
1,3700 1,3700 1,3700 1,3600
|
2 2 1 1 |
1030 1630 1535 2000 |
1.3450 1.3400 1.3350 1.3300 |
1.4000 1.4100 1.4200 1.4300 |
811 2030 514 444 |
2 2 2 1 |
|
| SCPFL |
142,0000 |
16:49 |
8 |
141.00 |
1.57 % |
1 |
143.0000 |
143.4000 |
14 |
3 |
366 |
[+] |
| SCP |
139.80 144.80 |
127.0000 155.0000 |
16:48 16:34 16:34 16:24
|
5 19 1 5
|
143,4000 143,4000 143,4000 142,0000
|
2 2 3 1 |
92 43 101 25 |
142.0000 141.2000 141.0000 140.8000 |
143.8000 144.0000 144.4000 144.6000 |
50 69 31 31 |
1 1 1 1 |
|
| SECOGROUP |
35,0000 |
15:27 |
1 |
35.00 |
0.00 % |
93 |
34.6000 |
35.0000 |
174 |
2 |
85 |
[+] |
| SWG |
34.60 35.00 |
31.6000 38.4000 |
15:14 14:27 14:27 12:22
|
7 3 11 1
|
34,6000 35,0000 35,0000 35,0000
|
1 1 1 0 |
247 400 1 0 |
34.0000 31.2000 28.0000 0.0000 |
35.4000 37.0000 37.2000 39.8000 |
476 100 5 400 |
2 1 1 1 |
|
| SEKO |
9,6400 |
16:48 |
5 |
9.70 |
-1.03 % |
200 |
9.6200 |
9.6400 |
95 |
11 |
108 |
[+] |
| SEK |
9.50 9.70 |
8.7400 10.6500 |
16:22 16:22 16:20 16:16
|
150 107 107 775
|
9,6000 9,6000 9,6000 9,6400
|
3 1 2 2 |
309 655 400 35 |
9.6000 9.5800 9.5600 9.5400 |
9.6600 9.7000 9.7200 9.7400 |
801 590 1058 2035 |
2 6 3 2 |
|
| SELENAFM |
60,4000 |
17:00 |
1 |
60.40 |
2.03 % |
1 |
60.4000 |
60.6000 |
5 |
13 |
781 |
[+] |
| SEL |
58.20 63.00 |
54.4000 66.4000 |
17:00 17:00 17:00 17:00
|
1 1 6 7
|
60,4000 60,4000 60,4000 60,4000
|
2 1 1 2 |
177 15 100 201 |
59.6000 59.4000 59.2000 58.8000 |
60.8000 61.0000 61.2000 61.4000 |
605 450 173 10 |
3 2 1 1 |
|
| SELVITA |
43,9000 |
17:02 |
243 |
44.40 |
-0.68 % |
90 |
43.8000 |
43.9000 |
687 |
25 |
1 119 |
[+] |
| SLV |
43.50 45.00 |
40.0000 48.8000 |
17:02 17:00 17:00 17:00
|
157 22 80 234
|
43,9000 43,9000 43,9000 43,9000
|
2 5 2 3 |
111 508 400 504 |
43.6000 43.5000 43.3000 43.2000 |
44.0000 44.1000 44.2000 44.4000 |
211 39 6 2 |
1 1 1 1 |
|
| SFINKS |
0,3880 |
16:46 |
5 |
0.38 |
2.65 % |
64 |
0.3800 |
0.3840 |
5000 |
116 |
43 |
[+] |
| SFS |
0.35 0.39 |
0.3410 0.4150 |
16:45 16:21 16:16 16:16
|
3998 300 5 195
|
0,3840 0,3840 0,3840 0,3820
|
1 1 2 1 |
10000 1000 4316 4000 |
0.3700 0.3670 0.3600 0.3580 |
0.3880 0.3890 0.3900 0.3940 |
9995 4500 3708 48222 |
1 1 3 1 |
|
| SHOPER |
55,0000 |
17:00 |
1 |
56.00 |
-1.08 % |
83 |
54.8000 |
55.2000 |
369 |
27 |
1 479 |
[+] |
| SHO |
54.60 56.60 |
50.4000 61.6000 |
17:00 17:00 16:49 16:47
|
19 3 39 64
|
55,0000 55,0000 55,0000 55,2000
|
6 6 2 7 |
108 556 35 96 |
54.6000 54.4000 54.2000 54.0000 |
55.4000 55.6000 55.8000 56.0000 |
279 260 260 289 |
2 1 1 2 |
|
| SILVANO |
5,2600 |
16:47 |
442 |
5.26 |
0.00 % |
100 |
5.2400 |
5.2600 |
829 |
3 |
18 |
[+] |
| SFG |
5.26 5.26 |
4.7400 5.7800 |
12:57 12:57 12:57 12:57
|
2126 18 121 530
|
5,2600 5,2600 5,2600 5,2600
|
1 1 2 1 |
100 100 831 1100 |
5.1200 5.0000 4.9600 4.9400 |
5.3000 5.4200 5.4400 5.5000 |
250 4 375 199 |
1 1 1 1 |
|
| SIMFABRIC |
1,6780 |
16:24 |
3000 |
1.63 |
2.44 % |
2000 |
1.6380 |
1.6800 |
540 |
20 |
33 |
[+] |
| SIM |
1.58 1.68 |
1.4720 1.7960 |
16:21 16:21 15:40 15:40
|
1519 572 253 40
|
1,6780 1,6760 1,6840 1,6840
|
1 1 1 1 |
825 200 300 1600 |
1.6320 1.5900 1.5860 1.5840 |
1.6860 1.6880 1.6900 1.6940 |
77 345 1040 1950 |
1 1 2 1 |
|
| SKARBIEC |
34,0000 |
17:00 |
12 |
34.60 |
0.29 % |
82 |
32.9000 |
34.0000 |
108 |
3 |
100 |
[+] |
| SKH |
32.90 35.00 |
31.2000 38.0000 |
16:46 16:46 16:46 16:46
|
118 39 75 178
|
32,9000 33,4000 33,4000 33,5000
|
1 1 3 1 |
40 127 465 20 |
32.8000 32.4000 32.3000 32.1000 |
34.2000 34.3000 34.4000 34.5000 |
283 344 500 245 |
1 2 1 1 |
|
| SKYLINE |
1,3700 |
16:44 |
510 |
1.37 |
0.00 % |
2000 |
1.3500 |
1.3700 |
4574 |
1 |
1 |
[+] |
| SKL |
1.37 1.37 |
1.2400 1.5000 |
13:01 09:52 14:12 15:44
|
400 1001 499 1000
|
1,3700 1,3700 1,3700 1,3700
|
1 1 1 1 |
3000 3000 5906 4000 |
1.3100 1.3000 1.2700 1.2500 |
1.5100 1.5200 0.0000 0.0000 |
2000 2000 0 0 |
1 1 0 0 |
|
| SNIEZKA |
85,8000 |
16:49 |
7 |
85.80 |
0.70 % |
41 |
85.6000 |
85.8000 |
20 |
1 |
54 |
[+] |
| SKA |
85.80 86.40 |
77.4000 94.2000 |
16:49 16:49 16:25 15:37
|
22 13 6 1
|
85,8000 85,8000 85,8000 85,8000
|
2 1 2 2 |
263 50 120 25 |
85.2000 85.0000 84.0000 83.4000 |
86.2000 86.4000 86.6000 86.8000 |
181 12 15 41 |
3 1 1 1 |
|
| SONEL |
15,0500 |
17:00 |
48 |
15.45 |
-2.59 % |
479 |
15.0000 |
15.0500 |
52 |
4 |
59 |
[+] |
| SON |
15.00 15.75 |
13.9500 16.9500 |
17:00 17:00 16:49 16:48
|
84 10 3 4
|
15,0500 15,0500 15,0500 15,0500
|
2 3 2 3 |
45 462 170 165 |
14.8000 14.7500 14.7000 14.6500 |
15.2000 15.3000 15.4000 15.4500 |
472 10 15 20 |
2 1 1 1 |
|
| SOPHARMA |
12,7500 |
13:18 |
10 |
0.00 |
1.59 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
| SPH |
0.00 0.00 |
11.3000 13.8000 |
12:36 12:36 11:57 11:57
|
140 110 11 11
|
12,5000 12,5000 12,4500 12,4500
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| SPYROSOFT |
582,0000 |
16:34 |
3 |
596.00 |
-3.00 % |
14 |
584.0000 |
586.0000 |
1 |
0 |
102 |
[+] |
| SPR |
580.00 596.00 |
538.0000 654.0000 |
16:34 16:25 16:24 16:13
|
4 6 4 1
|
582,0000 586,0000 586,0000 586,0000
|
2 2 1 1 |
18 2 2 2 |
582.0000 580.0000 572.0000 570.0000 |
588.0000 590.0000 592.0000 594.0000 |
5 26 10 63 |
2 3 1 2 |
|
| STALEXP |
3,2000 |
17:01 |
497 |
3.20 |
0.16 % |
10 |
3.1800 |
3.2000 |
52033 |
220 |
702 |
[+] |
| STX |
3.17 3.20 |
2.8800 3.5200 |
17:00 17:00 17:00 17:00
|
14116 4270 1618 75
|
3,2000 3,2000 3,2000 3,2000
|
1 8 2 4 |
30 2526 4000 2110 |
3.1750 3.1700 3.1600 3.1500 |
3.2100 3.2150 3.2200 3.2250 |
4199 4902 26773 398 |
5 3 3 1 |
|
| STALPROD |
241,0000 |
16:47 |
7 |
241.00 |
-0.82 % |
87 |
240.0000 |
242.0000 |
64 |
0 |
47 |
[+] |
| STP |
240.00 243.00 |
217.0000 265.0000 |
15:20 15:19 13:55 13:35
|
20 10 5 12
|
242,0000 242,0000 242,0000 242,0000
|
2 6 3 4 |
31 368 91 175 |
239.0000 238.0000 237.0000 236.0000 |
243.0000 244.0000 245.0000 246.0000 |
287 4 53 45 |
3 2 5 3 |
|
| STALPROFI |
8,0600 |
16:27 |
200 |
7.90 |
1.77 % |
1813 |
8.0600 |
8.0800 |
199 |
7 |
56 |
[+] |
| STF |
7.84 8.08 |
7.1200 8.6800 |
16:11 15:54 15:48 15:48
|
1 1 1 14
|
8,0600 8,0600 8,0800 8,0800
|
2 1 2 3 |
139 50 300 766 |
8.0000 7.9600 7.9400 7.9000 |
8.1000 8.1200 8.1400 8.1600 |
100 280 220 200 |
1 1 2 1 |
|
| STAPORKOW |
4,5800 |
17:00 |
14 |
4.48 |
-1.72 % |
1500 |
4.4800 |
4.5800 |
586 |
4 |
18 |
[+] |
| ZUK |
4.46 4.60 |
4.0400 4.9200 |
17:00 16:09 13:25 12:52
|
41 271 102 20
|
4,5800 4,5800 4,5800 4,6000
|
1 2 3 1 |
1479 676 3256 950 |
4.4600 4.4400 4.4200 4.4000 |
4.6600 4.7800 4.8400 4.8600 |
1800 100 300 1530 |
1 1 1 1 |
|
| SUNEX |
4,2150 |
16:49 |
3 |
4.05 |
4.07 % |
168 |
4.2000 |
4.2150 |
1367 |
19 |
80 |
[+] |
| SNX |
4.01 4.22 |
3.6450 4.4550 |
16:48 16:48 16:18 16:13
|
2 30 3 37
|
4,2000 4,1950 4,2000 4,1650
|
1 3 2 2 |
5 750 647 690 |
4.1700 4.1650 4.1600 4.1500 |
4.2200 4.2300 4.2350 4.2400 |
12980 5 5 500 |
3 1 1 1 |
|
| SYGNITY |
93,6000 |
17:04 |
138 |
90.60 |
4.23 % |
101 |
93.2000 |
94.0000 |
666 |
13 |
1 189 |
[+] |
| SGN |
90.00 95.00 |
81.6000 99.6000 |
17:00 17:00 17:00 17:00
|
5 2 1 1
|
93,6000 93,6000 93,6000 93,6000
|
1 2 1 1 |
100 87 100 100 |
93.0000 92.6000 92.4000 92.2000 |
94.4000 94.8000 95.0000 95.2000 |
134 10 62 79 |
2 1 3 1 |
|
| SYNEKTIK |
286,6000 |
17:02 |
15 |
291.20 |
-0.49 % |
6 |
286.2000 |
286.6000 |
105 |
29 |
8 329 |
[+] |
| SNT |
284.40 291.20 |
262.2000 320.2000 |
17:00 17:00 17:00 17:00
|
4 3 1 6
|
286,6000 286,6000 286,6000 286,6000
|
2 2 2 3 |
106 32 40 40 |
286.0000 285.8000 285.6000 285.4000 |
286.8000 287.0000 287.6000 287.8000 |
156 6 178 276 |
2 1 1 7 |
|
| SYNTHAVERSE |
4,0300 |
17:02 |
200 |
3.84 |
5.08 % |
1103 |
4.0100 |
4.0300 |
1652 |
209 |
840 |
[+] |
| SVE |
3.84 4.07 |
3.4600 4.2200 |
17:00 17:00 17:00 17:00
|
300 48 141 2
|
4,0300 4,0300 4,0300 4,0300
|
2 7 4 2 |
6 1249 12 503 |
4.0050 4.0000 3.9950 3.9900 |
4.0350 4.0400 4.0450 4.0500 |
356 3984 4173 6908 |
2 6 6 12 |
|
| TALEX |
19,4000 |
14:54 |
16 |
19.60 |
-1.52 % |
510 |
18.6000 |
19.6000 |
125 |
2 |
31 |
[+] |
| TLX |
18.50 19.60 |
17.7000 21.4000 |
14:53 14:53 14:52 14:52
|
497 3 116 400
|
18,5000 18,5000 19,4000 18,6000
|
1 1 0 0 |
500 40 0 0 |
18.5000 18.1000 0.0000 0.0000 |
19.7000 19.8000 19.9000 20.0000 |
767 453 754 15 |
4 1 2 1 |
|
| TARCZYNSKI |
121,5000 |
16:19 |
4 |
120.50 |
0.41 % |
582 |
121.5000 |
122.0000 |
32 |
0 |
25 |
[+] |
| TAR |
120.00 123.00 |
108.5000 132.5000 |
15:56 15:55 14:40 14:22
|
1 8 5 4
|
121,5000 122,0000 122,0000 122,0000
|
1 4 3 3 |
1 26 13 97 |
120.5000 120.0000 119.5000 119.0000 |
122.5000 123.0000 123.5000 124.0000 |
11 265 85 38 |
2 5 1 2 |
|
| TATRY MOUNTAIN |
87,5000 |
10:54 |
7 |
0.00 |
0.00 % |
15 |
89.0000 |
100.0000 |
22 |
0 |
0 |
[+] |
| TMR |
0.00 0.00 |
79.0000 96.0000 |
10:37 10:14 09:33 09:33
|
21 20 4 6
|
87,5000 87,5000 87,5000 89,0000
|
1 1 1 1 |
17 6 1 40 |
88.5000 87.0000 85.0000 84.5000 |
104.0000 105.0000 109.0000 110.0000 |
164 198 354 3 |
2 1 2 1 |
|
| TAURONPE |
9,0900 |
17:04 |
4 |
9.04 |
0.55 % |
294 |
9.0900 |
9.1400 |
28844 |
2 390 |
21 826 |
[+] |
| TPE |
9.04 9.28 |
8.1360 9.9440 |
17:02 17:02 17:01 17:00
|
1 1 4 1083
|
9,0900 9,0900 9,0900 9,0900
|
2 2 1 2 |
1186 63 1000 964 |
9.0840 9.0820 9.0800 9.0760 |
9.1460 9.1500 9.1520 9.1540 |
5822 4297 4614 7152 |
2 3 2 1 |
|
| TENDERHUT |
6,0000 |
10:32 |
45 |
5.86 |
2.39 % |
120 |
5.9000 |
5.9200 |
20 |
0 |
1 |
[+] |
| THG |
5.86 6.00 |
5.2800 6.4400 |
10:32 10:32 17:00 17:00
|
20 35 20 20
|
6,0000 5,8600 5,8600 5,8600
|
1 1 1 1 |
20 20 20 20 |
5.8800 5.8600 5.8400 5.8200 |
6.0000 6.0200 6.0600 6.0800 |
388 20 20 100 |
1 1 1 1 |
|
| TERMOREX |
0,6800 |
10:16 |
500 |
0.68 |
-1.45 % |
1925 |
0.6750 |
0.6800 |
171 |
1 |
0 |
[+] |
| TRR |
0.68 0.68 |
0.6150 0.7450 |
11:06 10:52 10:52 10:52
|
79 15 15 15
|
0,6900 0,6750 0,6750 0,6750
|
2 1 1 1 |
2271 500 500 500 |
0.6700 0.6650 0.6600 0.6550 |
0.6900 0.6950 0.7000 0.7050 |
421 500 500 500 |
1 1 1 1 |
|
| TESGAS |
2,0300 |
16:39 |
20 |
1.99 |
2.01 % |
1043 |
2.0000 |
2.0300 |
626 |
13 |
26 |
[+] |
| TSG |
1.98 2.04 |
1.7950 2.1800 |
16:34 15:43 15:43 15:43
|
500 4 1000 1496
|
2,0300 2,0000 2,0000 2,0000
|
1 1 4 4 |
514 1000 2870 2400 |
1.9900 1.9850 1.9800 1.9550 |
2.0400 2.0800 2.0900 2.1200 |
1957 510 1000 1740 |
3 1 1 1 |
|
| TEXT |
40,2000 |
17:03 |
106 |
41.06 |
-2.43 % |
100 |
40.0400 |
40.2000 |
454 |
132 |
5 285 |
[+] |
| TXT |
39.48 41.06 |
36.9600 45.1600 |
17:00 17:00 17:00 17:00
|
30 81 97 6
|
40,2000 40,2000 40,2000 40,2000
|
1 1 3 2 |
341 10 156 43 |
40.0000 39.9200 39.9000 39.8600 |
40.2200 40.2600 40.2800 40.3000 |
41 9 78 3 |
4 2 4 2 |
|
| TORPOL |
60,0000 |
17:00 |
100 |
60.40 |
-0.66 % |
214 |
60.0000 |
60.2000 |
800 |
21 |
1 237 |
[+] |
| TOR |
59.20 60.40 |
54.4000 66.4000 |
17:00 17:00 17:00 17:00
|
10 9 4 6
|
60,0000 60,0000 60,0000 60,0000
|
1 2 1 5 |
130 58 84 595 |
59.6000 59.5000 59.3000 59.2000 |
60.3000 60.4000 60.5000 60.6000 |
137 5490 152 82 |
2 1 2 1 |
|
| TOYA |
9,8300 |
17:00 |
38 |
9.83 |
0.82 % |
2000 |
9.8200 |
9.8300 |
427 |
66 |
647 |
[+] |
| TOA |
9.70 9.85 |
8.8500 10.8000 |
17:00 16:49 16:49 16:49
|
55 200 160 60
|
9,8300 9,8300 9,8300 9,8200
|
1 1 3 4 |
455 100 726 133 |
9.7800 9.7500 9.7400 9.7300 |
9.8400 9.8500 9.8600 9.8700 |
130 1190 808 300 |
2 4 3 1 |
|
| TRAKCJA |
3,7700 |
17:03 |
556 |
3.79 |
1.07 % |
4410 |
3.7700 |
3.7750 |
719 |
491 |
1 844 |
[+] |
| TRK |
3.73 3.79 |
3.4100 4.1600 |
17:02 17:01 17:00 17:00
|
5034 1227 100 6
|
3,7700 3,7700 3,7700 3,7700
|
1 4 1 4 |
1470 4335 2000 12018 |
3.7650 3.7600 3.7550 3.7500 |
3.7800 3.7850 3.7900 3.7950 |
3052 3827 12419 5249 |
2 1 6 2 |
|
| TRANSPOL |
3,6100 |
16:40 |
983 |
3.61 |
0.00 % |
7517 |
3.6100 |
3.6500 |
100 |
8 |
29 |
[+] |
| TRN |
3.61 3.69 |
3.2500 3.9700 |
15:34 15:34 15:34 15:26
|
15 385 100 5
|
3,6600 3,6500 3,6500 3,6500
|
1 1 1 3 |
2000 400 700 1148 |
3.6000 3.5700 3.5500 3.5400 |
3.6700 3.6900 3.7100 3.7200 |
2725 6400 2000 422 |
1 5 1 1 |
|
| TSGAMES |
97,8000 |
17:02 |
198 |
94.20 |
3.82 % |
71 |
97.4000 |
97.8000 |
448 |
50 |
4 850 |
[+] |
| TEN |
93.90 97.80 |
84.8000 103.6000 |
17:01 17:00 17:00 17:00
|
200 38 13 8
|
97,8000 97,8000 97,8000 97,8000
|
1 1 1 1 |
16 57 306 10 |
97.3000 96.9000 96.7000 96.5000 |
97.9000 98.0000 98.1000 98.2000 |
50 3417 10 43 |
4 16 1 2 |
|
| ULMA |
65,0000 |
09:00 |
25 |
65.00 |
0.78 % |
80 |
62.0000 |
63.0000 |
50 |
0 |
3 |
[+] |
| ULM |
65.00 65.00 |
58.5000 71.5000 |
09:00 09:00 16:49 16:48
|
14 5 2 101
|
65,0000 65,0000 64,5000 62,5000
|
1 1 1 1 |
22 25 15 6 |
60.0000 59.5000 59.0000 57.5000 |
65.0000 66.0000 67.0000 68.0000 |
367 40 40 23 |
3 1 1 1 |
|
| ULTGAMES |
12,2000 |
16:44 |
26 |
11.50 |
4.27 % |
109 |
11.8000 |
12.1500 |
140 |
4 |
46 |
[+] |
| ULG |
11.40 12.20 |
10.3500 12.6500 |
16:44 16:32 16:30 16:28
|
74 26 250 124
|
12,2000 12,2000 12,0000 12,0000
|
1 1 1 2 |
150 100 250 1038 |
11.7500 11.6000 11.5000 11.4500 |
12.2000 12.2500 12.4000 12.5000 |
940 190 154 20 |
2 3 1 1 |
|
| UNIBEP |
14,9000 |
16:35 |
33 |
14.95 |
2.41 % |
964 |
14.8000 |
14.8500 |
650 |
12 |
183 |
[+] |
| UNI |
14.80 15.50 |
13.5000 16.4000 |
16:20 16:15 16:03 16:03
|
80 1 101 81
|
14,9000 14,9000 14,8000 14,8000
|
1 2 4 5 |
250 650 1120 4469 |
14.7500 14.6500 14.5500 14.5000 |
14.9500 15.0000 15.1500 15.2000 |
263 2134 50 162 |
2 2 1 2 |
|
| UNICREDIT |
301,0000 |
16:33 |
8 |
301.40 |
0.13 % |
17 |
297.0500 |
301.5000 |
30 |
0 |
30 |
[+] |
| UCG |
298.20 301.40 |
271.3000 331.5000 |
14:38 13:27 12:49 10:48
|
12 33 1 25
|
300,8000 299,5000 301,0000 301,0000
|
1 1 1 0 |
10 10 8 0 |
286.0000 282.6000 250.0000 0.0000 |
305.0000 331.5000 375.0000 0.0000 |
3 2 33 0 |
1 1 1 0 |
|
| UNIMOT |
132,8000 |
17:00 |
47 |
133.40 |
-0.45 % |
17 |
131.4000 |
132.8000 |
15 |
3 |
337 |
[+] |
| UNT |
130.00 133.40 |
120.2000 146.6000 |
17:00 17:00 17:00 16:48
|
5 5 18 2
|
132,8000 132,8000 132,8000 132,8000
|
2 3 1 2 |
17 55 1 30 |
131.2000 131.0000 130.8000 130.6000 |
133.0000 133.2000 133.4000 133.6000 |
9 50 596 5 |
2 1 4 1 |
|
| URTESTE |
45,5000 |
16:37 |
33 |
42.80 |
7.06 % |
128 |
44.4000 |
45.0000 |
20 |
1 |
39 |
[+] |
| URT |
42.20 46.50 |
38.6000 47.0000 |
16:37 16:37 15:09 15:06
|
1 1 50 72
|
45,4000 45,4000 45,9000 44,3000
|
2 1 1 1 |
89 10 20 20 |
43.4000 42.1000 41.1000 40.4000 |
45.5000 45.8000 46.0000 46.4000 |
865 86 60 85 |
3 2 1 2 |
|
| VERCOM |
132,8000 |
17:00 |
27 |
133.20 |
-0.15 % |
20 |
132.2000 |
133.0000 |
12 |
6 |
737 |
[+] |
| VRC |
131.00 135.80 |
120.0000 146.4000 |
17:00 17:00 16:48 16:48
|
5 17 3 1
|
132,8000 132,8000 133,0000 132,6000
|
3 2 1 1 |
21 23 25 9 |
132.0000 131.6000 131.4000 131.2000 |
134.0000 134.4000 135.0000 135.2000 |
10 10 399 39 |
1 1 2 1 |
|
| VIGOSYS |
488,0000 |
16:46 |
9 |
491.00 |
3.39 % |
4 |
478.0000 |
487.0000 |
6 |
1 |
373 |
[+] |
| VGO |
478.00 498.00 |
442.0000 540.0000 |
16:46 16:46 16:45 16:45
|
1 2 4 2
|
487,0000 487,0000 487,0000 488,0000
|
1 4 4 4 |
12 12 22 25 |
477.0000 476.0000 475.0000 474.0000 |
488.0000 490.0000 491.0000 492.0000 |
99 89 18 28 |
1 3 3 1 |
|
| VINDEXUS |
13,3000 |
17:00 |
684 |
13.45 |
0.38 % |
669 |
13.3000 |
13.4000 |
258 |
8 |
111 |
[+] |
| VIN |
13.25 13.50 |
12.1500 14.7500 |
17:00 17:00 16:37 16:28
|
37 153 1 142
|
13,3000 13,3000 13,4000 13,3000
|
2 1 2 1 |
429 500 643 1290 |
13.2500 13.2000 13.1500 13.0500 |
13.4500 13.5000 13.6000 13.6500 |
237 6045 700 3823 |
1 6 1 1 |
|
| VIVID |
0,7480 |
17:00 |
111 |
0.76 |
-1.32 % |
200 |
0.7380 |
0.7480 |
189 |
56 |
41 |
[+] |
| VVD |
0.71 0.76 |
0.6840 0.8320 |
16:48 16:48 16:48 16:47
|
300 700 231 1600
|
0,7380 0,7500 0,7520 0,7520
|
1 2 1 1 |
31 2936 31 2000 |
0.7360 0.7340 0.7240 0.7200 |
0.7540 0.7580 0.7600 0.7660 |
4075 4029 6000 22 |
1 2 1 1 |
|
| VOTUM |
46,0500 |
17:00 |
4 |
46.00 |
-0.32 % |
2 |
46.0000 |
46.0500 |
607 |
12 |
535 |
[+] |
| VOT |
45.65 46.20 |
41.4000 50.6000 |
17:00 17:00 16:48 16:46
|
16 2 53 11
|
46,0500 46,0500 46,0500 46,0500
|
1 5 1 4 |
2 403 10 56 |
45.9000 45.8000 45.7500 45.7000 |
46.1000 46.1500 46.2000 46.3000 |
5 110 5221 77 |
1 2 3 2 |
|
| VOXEL |
128,8000 |
17:01 |
92 |
121.60 |
5.92 % |
334 |
128.8000 |
129.0000 |
15 |
9 |
1 080 |
[+] |
| VOX |
121.60 128.80 |
109.6000 133.6000 |
17:01 17:00 17:00 17:00
|
18 11 14 6
|
128,8000 128,8000 128,8000 128,8000
|
1 6 1 4 |
18 160 622 26 |
128.2000 128.0000 127.8000 127.2000 |
129.2000 129.4000 129.6000 129.8000 |
169 220 333 296 |
2 2 3 3 |
|
| VRGSA |
4,7200 |
17:00 |
297 |
4.78 |
0.64 % |
3709 |
4.6900 |
4.7200 |
68462 |
468 |
2 206 |
[+] |
| VRG |
4.68 4.80 |
4.3100 5.2400 |
17:00 17:00 17:00 17:00
|
331 455 214 307
|
4,7200 4,7200 4,7200 4,7200
|
7 2 2 9 |
3880 1249 2050 3774 |
4.6800 4.6700 4.6600 4.6500 |
4.7300 4.7400 4.7500 4.7800 |
1970 7770 10000 1200 |
1 3 1 1 |
|
| WARIMPEX |
2,5500 |
17:00 |
15 |
2.56 |
-0.39 % |
671 |
2.4900 |
2.5500 |
3212 |
25 |
63 |
[+] |
| WXF |
2.47 2.58 |
2.3100 2.8100 |
16:49 16:49 16:47 16:43
|
320 280 20 20
|
2,4900 2,5000 2,5000 2,4900
|
6 2 3 1 |
3564 117 615 210 |
2.4700 2.4600 2.4500 2.4300 |
2.5600 2.5700 2.5800 2.6400 |
1980 1567 3760 1157 |
2 1 2 1 |
|
| WASKO |
2,2400 |
17:02 |
950 |
2.14 |
6.67 % |
250 |
2.2400 |
2.2500 |
8670 |
100 |
217 |
[+] |
| WAS |
2.06 2.24 |
1.9300 2.3500 |
17:00 17:00 17:00 17:00
|
212 1688 996 1500
|
2,2400 2,2400 2,2400 2,2400
|
1 1 3 1 |
226 550 1980 5000 |
2.2100 2.2000 2.1900 2.1800 |
2.2600 2.2700 2.2800 2.2900 |
7100 500 2153 569 |
4 1 2 1 |
|
| WAWEL |
744,0000 |
17:00 |
25 |
760.00 |
-0.27 % |
5 |
744.0000 |
760.0000 |
1 |
1 |
538 |
[+] |
| WWL |
744.00 810.00 |
684.0000 836.0000 |
17:00 17:00 17:00 17:00
|
2 1 5 2
|
744,0000 744,0000 744,0000 744,0000
|
2 3 1 1 |
60 41 5 5 |
742.0000 740.0000 730.0000 726.0000 |
762.0000 764.0000 766.0000 770.0000 |
1 3 8 3 |
1 1 2 1 |
|
| WIELTON |
6,1500 |
17:03 |
100 |
6.20 |
0.16 % |
4406 |
6.1500 |
6.1600 |
6184 |
79 |
482 |
[+] |
| WLT |
6.00 6.20 |
5.5800 6.8200 |
17:03 17:03 17:00 17:00
|
5 489 511 353
|
6,1500 6,1500 6,1500 6,1500
|
1 1 1 1 |
1000 760 2 5 |
6.1100 6.1000 6.0800 6.0700 |
6.1700 6.1800 6.2000 6.2200 |
60954 1210 8364 125 |
1 2 4 1 |
|
| WIKANA |
7,3500 |
14:23 |
1 |
7.35 |
0.68 % |
21 |
7.3000 |
7.3500 |
1076 |
0 |
0 |
[+] |
| WIK |
7.30 7.35 |
6.6500 8.0500 |
11:01 10:46 16:39 16:00
|
20 2 1 9
|
7,3000 7,3500 7,3000 7,2000
|
1 1 1 1 |
301 1120 1395 100 |
7.2000 7.0000 6.7500 6.4000 |
7.5000 8.0000 9.0000 9.5000 |
350 2000 280 2000 |
1 1 1 2 |
|
| WIRTUALNA |
64,8000 |
17:04 |
50 |
64.20 |
2.21 % |
193 |
64.7000 |
64.8000 |
141 |
81 |
5 231 |
[+] |
| WPL |
63.40 65.10 |
57.8000 70.6000 |
17:02 17:00 17:00 17:00
|
17 5 5 40
|
64,8000 64,8000 64,8000 64,8000
|
4 5 3 2 |
387 649 157 553 |
64.6000 64.5000 64.4000 64.3000 |
65.0000 65.1000 65.2000 65.3000 |
39 4 342 145 |
2 2 4 2 |
|
| WITTCHEN |
16,0800 |
17:00 |
8 |
16.40 |
-0.37 % |
80 |
16.0800 |
16.2000 |
153 |
31 |
495 |
[+] |
| WTN |
16.06 16.40 |
14.7600 18.0400 |
17:00 17:00 17:00 16:47
|
28 17 10 10
|
16,0800 16,0800 16,0800 16,1000
|
1 2 9 1 |
300 2230 1392 77 |
16.0400 16.0200 16.0000 15.9800 |
16.2400 16.3000 16.3600 16.3800 |
45 9 101 261 |
1 1 2 3 |
|
| WOODPCKR |
2,5500 |
15:57 |
36 |
2.60 |
-0.78 % |
225 |
2.5400 |
2.6000 |
1446 |
2 |
5 |
[+] |
| WPR |
2.55 2.60 |
2.3400 2.8600 |
15:09 15:08 15:04 15:03
|
28 28 160 120
|
2,6000 2,5500 2,6000 2,5500
|
1 2 4 1 |
40 930 2543 1000 |
2.5200 2.5100 2.5000 2.4900 |
2.7000 2.7300 2.7400 2.7500 |
15 439 5 100 |
1 1 1 1 |
|
| XPLUS |
2,4200 |
16:21 |
242 |
2.50 |
-4.35 % |
100 |
2.3800 |
2.4300 |
1000 |
3 |
7 |
[+] |
| XPL |
2.34 2.50 |
2.2500 2.7500 |
16:07 15:10 14:25 14:00
|
15 9 420 1
|
2,4200 2,4200 2,4200 2,3400
|
2 1 4 1 |
1300 2000 1578 175 |
2.3600 2.3500 2.3400 2.3300 |
2.4600 2.4800 2.4900 2.5100 |
100 100 10312 317 |
1 1 1 1 |
|
| XTB |
73,4800 |
17:01 |
32 |
73.80 |
0.11 % |
756 |
73.4800 |
73.5200 |
317 |
273 |
20 072 |
[+] |
| XTB |
73.08 74.24 |
66.4200 81.1800 |
17:01 17:01 17:00 17:00
|
189 23 2 61
|
73,4800 73,4800 73,4800 73,4800
|
2 2 1 8 |
309 130 1 650 |
73.4600 73.4000 73.3800 73.3000 |
73.5600 73.5800 73.6000 73.6400 |
30 65 54 212 |
1 2 3 2 |
|
| XTPL |
77,6000 |
16:48 |
6 |
76.20 |
2.92 % |
1 |
76.3000 |
77.6000 |
24 |
3 |
264 |
[+] |
| XTP |
73.00 77.70 |
68.6000 83.8000 |
16:48 16:48 16:41 16:41
|
14 5 1 3
|
77,6000 77,6000 77,6000 77,6000
|
1 1 2 1 |
22 41 50 42 |
76.2000 76.1000 75.0000 74.5000 |
77.7000 77.8000 77.9000 78.0000 |
231 55 12 84 |
4 3 3 4 |
|
| YARRL |
6,9600 |
17:00 |
5 |
6.82 |
2.05 % |
300 |
6.8200 |
6.9600 |
95 |
7 |
48 |
[+] |
| YRL |
6.66 6.98 |
6.1400 7.5000 |
16:44 16:44 16:44 16:44
|
323 55 55 55
|
6,8000 6,8200 6,8200 6,8200
|
1 1 3 5 |
677 2 260 1267 |
6.8000 6.7400 6.7200 6.7000 |
6.9800 7.0000 7.0400 7.0800 |
315 300 150 128 |
3 1 1 3 |
|
| ZABKA |
23,0000 |
17:04 |
17370 |
23.20 |
-0.86 % |
1910 |
22.9800 |
23.0200 |
15011 |
3 392 |
78 314 |
[+] |
| ZAB |
22.86 23.35 |
20.8800 25.5200 |
17:04 17:04 17:04 17:04
|
10000 2630 5238 1350
|
23,0000 23,0000 23,0000 23,0000
|
1 1 2 2 |
50 150 420 1897 |
22.9700 22.9100 22.9000 22.8900 |
23.0400 23.0500 23.0600 23.0700 |
6120 9633 19789 5129 |
3 3 1 3 |
|
| ZAMET |
0,8120 |
16:46 |
1000 |
0.81 |
-0.49 % |
100 |
0.8060 |
0.8120 |
1588 |
8 |
6 |
[+] |
| ZMT |
0.80 0.81 |
0.7320 0.8920 |
16:43 16:40 16:40 16:05
|
1999 1 23 40
|
0,8100 0,8100 0,8080 0,8080
|
6 1 2 2 |
19092 1000 2566 2395 |
0.8020 0.7980 0.7920 0.7900 |
0.8200 0.8240 0.8260 0.8300 |
2002 65 1500 2124 |
2 1 1 1 |
|
| ZEPAK |
20,0500 |
17:00 |
110 |
20.30 |
-0.25 % |
1590 |
20.0000 |
20.0500 |
275 |
40 |
776 |
[+] |
| ZEP |
19.20 20.30 |
18.2800 22.3000 |
17:00 17:00 17:00 17:00
|
84 9 47 8
|
20,0500 20,0500 20,0500 20,0500
|
1 1 3 1 |
100 9 2499 246 |
19.9400 19.8200 19.8000 19.7800 |
20.1000 20.1500 20.2000 20.2500 |
1526 200 294 246 |
3 1 2 1 |
|
| ZREMB |
8,6200 |
17:03 |
54 |
8.14 |
6.16 % |
200 |
8.5500 |
8.6200 |
2071 |
92 |
781 |
[+] |
| ZRE |
8.14 8.72 |
7.3300 8.9500 |
17:03 17:00 17:00 17:00
|
241 75 39 176
|
8,6200 8,6200 8,6200 8,6200
|
3 2 2 1 |
421 600 1100 230 |
8.5200 8.5000 8.4500 8.4200 |
8.6400 8.6600 8.6800 8.6900 |
7750 1000 164 451 |
1 1 1 1 |
|
| ZUE |
12,6000 |
17:00 |
15 |
12.55 |
0.40 % |
250 |
12.5000 |
12.6000 |
689 |
10 |
130 |
[+] |
| ZUE |
12.30 12.65 |
11.3000 13.8000 |
17:00 16:48 16:15 15:48
|
267 150 100 4
|
12,6000 12,5000 12,5500 12,3500
|
2 4 2 3 |
103 1014 409 451 |
12.4500 12.3500 12.3000 12.2500 |
12.6500 12.7000 12.7500 12.8000 |
1321 500 1925 994 |
2 1 5 4 |
|