06MAGNA |
2,4700 |
17:00 |
12 |
2.48 |
-0.40 % |
304 |
2.4500 |
2.4700 |
2569 |
6 |
15 |
[+] |
06N |
2.43 2.49 |
2.2400 2.7200 |
15:35 14:38 13:09 12:47
|
1 19 3001 50
|
2,4500 2,4700 2,4600 2,4600
|
4 4 2 4 |
700 6458 1100 5010 |
2.4300 2.4200 2.4100 2.4000 |
2.4800 2.4900 2.5000 2.5100 |
777 723 13207 563 |
1 1 3 3 |
|
11B |
186,0000 |
17:01 |
18 |
185.00 |
1.31 % |
21 |
185.5000 |
186.0000 |
187 |
8 |
1 420 |
[+] |
11B |
184.00 186.20 |
166.5000 203.4000 |
17:00 17:00 17:00 17:00
|
37 23 3 3
|
186,0000 186,0000 186,0000 186,0000
|
7 1 2 2 |
376 10 158 483 |
185.0000 184.7000 184.5000 184.4000 |
186.1000 186.2000 186.3000 186.5000 |
10 30 147 65 |
1 2 1 3 |
|
3RGAMES |
0,8840 |
17:00 |
477 |
0.85 |
4.00 % |
48 |
0.8720 |
0.8840 |
2960 |
135 |
118 |
[+] |
3RG |
0.85 0.89 |
0.7660 0.9340 |
17:00 16:49 16:46 16:40
|
50 22 33 60
|
0,8840 0,8720 0,8720 0,8840
|
1 1 1 1 |
3522 3666 4512 4444 |
0.8700 0.8680 0.8660 0.8640 |
0.8860 0.8880 0.8900 0.8940 |
3345 5678 110365 250 |
1 1 10 1 |
|
4MASS |
4,7000 |
16:49 |
1 |
4.63 |
1.73 % |
500 |
4.6650 |
4.7000 |
2153 |
38 |
180 |
[+] |
4MS |
4.63 4.78 |
4.1700 5.0900 |
16:44 16:12 15:58 15:42
|
500 220 29 500
|
4,6650 4,7000 4,7000 4,6600
|
2 2 2 2 |
1000 1047 550 1400 |
4.6600 4.6550 4.6500 4.6350 |
4.7500 4.7650 4.7750 4.7800 |
81 576 2640 510 |
2 1 5 2 |
|
ABPL |
96,2000 |
17:00 |
69 |
97.00 |
-1.33 % |
90 |
96.2000 |
96.8000 |
25 |
1 |
139 |
[+] |
ABE |
96.20 98.00 |
87.3000 106.6000 |
17:00 17:00 17:00 17:00
|
1 35 1 16
|
96,2000 96,2000 96,2000 96,2000
|
3 6 2 1 |
38 129 31 30 |
96.1000 96.0000 95.8000 95.6000 |
96.9000 97.0000 97.3000 97.4000 |
65 143 40 156 |
3 2 1 2 |
|
ACAUTOGAZ |
27,2000 |
17:00 |
9 |
28.10 |
-3.20 % |
321 |
27.0000 |
27.2000 |
58 |
19 |
497 |
[+] |
ACG |
25.30 28.10 |
25.3000 30.9000 |
17:00 16:49 16:49 16:44
|
41 52 73 100
|
27,2000 27,3000 27,2000 27,2000
|
1 1 3 3 |
100 111 269 274 |
26.9000 26.8000 26.7000 26.6000 |
27.3000 27.6000 27.7000 27.8000 |
204 17 243 280 |
1 1 3 1 |
|
ACTION |
26,5000 |
17:00 |
5 |
27.00 |
-1.85 % |
9 |
26.5000 |
26.5500 |
5 |
9 |
248 |
[+] |
ACT |
26.05 27.00 |
24.3000 29.7000 |
17:00 17:00 17:00 16:49
|
51 5 1 75
|
26,5000 26,5000 26,5000 26,5000
|
2 3 2 4 |
101 150 277 349 |
26.4500 26.4000 26.3500 26.3000 |
26.6000 26.6500 26.7000 26.7500 |
322 5 702 5 |
2 1 6 1 |
|
ADIUVO |
0,8320 |
16:35 |
160 |
0.86 |
-3.26 % |
11357 |
0.8320 |
0.8360 |
2851 |
8 |
7 |
[+] |
ADV |
0.83 0.86 |
0.7740 0.9460 |
15:48 15:02 13:29 12:01
|
307 561 2250 1000
|
0,8320 0,8320 0,8320 0,8360
|
2 2 2 2 |
7444 2790 3180 1942 |
0.8300 0.8280 0.8260 0.8240 |
0.8400 0.8460 0.8580 0.8680 |
3019 100 2200 4000 |
1 1 1 1 |
|
AGORA |
9,4000 |
17:03 |
3686 |
9.44 |
-0.42 % |
3400 |
9.4000 |
9.4800 |
488 |
15 |
139 |
[+] |
AGO |
9.36 9.52 |
8.5000 10.3500 |
17:00 17:00 17:00 16:15
|
224 1200 16 18
|
9,4000 9,4000 9,4000 9,4000
|
1 1 1 3 |
150 25 200 518 |
9.3800 9.3400 9.3200 9.3000 |
9.5000 9.5200 9.5400 9.5600 |
1041 355 205 500 |
2 2 2 3 |
|
AGROTON |
5,0000 |
17:00 |
8 |
5.00 |
-1.19 % |
150 |
4.8800 |
5.0000 |
958 |
0 |
0 |
[+] |
AGT |
4.87 5.00 |
4.5000 5.5000 |
17:00 16:49 14:46 11:01
|
35 5 5 2
|
5,0000 4,9900 4,8700 5,0000
|
2 1 2 2 |
10595 14 1004 138 |
4.8700 4.8500 4.8400 4.8200 |
5.0600 5.0800 5.1000 5.1400 |
1027 3 350 273 |
1 1 1 3 |
|
AIGAMES |
0,9100 |
15:58 |
1250 |
0.91 |
0.22 % |
3530 |
0.8860 |
0.9100 |
2316 |
2 |
1 |
[+] |
ALG |
0.89 0.91 |
0.8200 1.0000 |
09:59 09:59 09:03 09:01
|
52 48 40 12
|
0,8860 0,9080 0,9080 0,9080
|
2 1 1 3 |
2194 220 24 2850 |
0.8820 0.8800 0.8740 0.8620 |
0.9220 0.9300 0.9360 0.9380 |
1700 1273 2254 1224 |
1 1 1 1 |
|
AILLERON |
19,9600 |
17:00 |
22 |
19.80 |
0.81 % |
12 |
19.9600 |
20.0000 |
1177 |
3 |
54 |
[+] |
ALL |
19.76 20.00 |
17.8200 21.7500 |
16:48 16:46 16:46 16:33
|
39 17 43 5
|
19,9600 19,9600 19,9600 19,9600
|
1 1 1 2 |
24 1 1 7 |
19.9000 19.8400 19.7800 19.7600 |
20.1000 20.2000 20.3000 20.3500 |
158 50 2 27 |
3 1 1 2 |
|
AIRWAY |
0,4150 |
17:00 |
7005 |
0.42 |
-0.48 % |
79995 |
0.4150 |
0.4180 |
1600 |
274 |
112 |
[+] |
AWM |
0.40 0.42 |
0.3780 0.4610 |
17:00 16:48 16:47 16:41
|
1100 1000 50 135
|
0,4150 0,4180 0,4180 0,4140
|
1 1 1 1 |
605 180 90 620 |
0.4140 0.4125 0.4120 0.4110 |
0.4190 0.4200 0.4220 0.4230 |
5527 8522 4700 2313 |
1 2 1 1 |
|
ALIOR |
102,7000 |
17:00 |
362 |
101.90 |
0.29 % |
722 |
102.6500 |
102.7000 |
1638 |
300 |
30 671 |
[+] |
ALR |
100.15 102.70 |
91.7200 112.0500 |
17:00 17:00 17:00 17:00
|
800 1066 59 315
|
102,7000 102,7000 102,7000 102,7000
|
2 2 2 2 |
1454 390 265 382 |
102.6000 102.5000 102.4000 102.3500 |
102.7500 102.8000 102.8500 102.9000 |
1236 648 585 3381 |
7 11 11 10 |
|
ALLEGRO |
36,3000 |
17:00 |
894 |
36.19 |
-0.29 % |
90 |
36.2900 |
36.3000 |
25180 |
1 001 |
36 291 |
[+] |
ALE |
35.92 36.41 |
32.5750 39.8050 |
17:00 17:00 17:00 17:00
|
59 764 149 341
|
36,3000 36,3000 36,3000 36,3000
|
2 1 2 2 |
149 3466 5976 670 |
36.2800 36.2750 36.2700 36.2550 |
36.3100 36.3150 36.3250 36.3350 |
93 1827 32 1635 |
1 1 1 1 |
|
ALTA |
2,1200 |
16:34 |
197 |
2.12 |
-2.75 % |
686 |
2.1200 |
2.1600 |
1990 |
1 |
2 |
[+] |
AAT |
2.12 2.16 |
1.9100 2.3300 |
16:06 15:42 13:56 09:04
|
10 12 500 105
|
2,1600 2,1200 2,1200 2,1200
|
3 2 1 1 |
3205 8572 995 1197 |
2.1100 2.1000 2.0800 2.0300 |
2.1700 2.1800 2.1900 2.2000 |
1896 1000 6611 3410 |
1 2 3 1 |
|
ALTUSTFI |
1,8950 |
16:45 |
10 |
1.96 |
-5.25 % |
1010 |
1.8200 |
1.8750 |
30 |
19 |
36 |
[+] |
ALI |
1.80 2.00 |
1.7650 2.1500 |
16:42 16:42 16:42 16:42
|
388 1150 20 1253
|
1,8000 1,8000 1,8000 1,8000
|
2 1 2 1 |
2010 727 40 500 |
1.8150 1.8100 1.8050 1.7950 |
1.8950 1.9000 1.9100 1.9150 |
20 10 1321 10 |
2 1 1 1 |
|
AMBRA |
21,7500 |
16:45 |
16 |
21.80 |
-0.23 % |
417 |
21.7500 |
21.9000 |
124 |
3 |
75 |
[+] |
AMB |
21.70 22.00 |
19.6200 23.9500 |
16:45 16:38 16:37 16:37
|
4 1 75 20
|
21,7500 21,9000 21,8000 21,8000
|
7 4 2 1 |
355 603 4 5 |
21.7000 21.6500 21.6000 21.5500 |
21.9500 22.0000 22.0500 22.1000 |
469 1508 925 400 |
4 4 3 1 |
|
AMICA |
59,7000 |
16:35 |
1 |
60.40 |
-0.83 % |
90 |
59.7000 |
60.0000 |
1 |
1 |
61 |
[+] |
AMC |
59.20 60.40 |
54.4000 66.4000 |
16:35 16:35 16:04 15:05
|
4 1 16 1
|
60,0000 60,0000 59,7000 59,7000
|
1 5 1 1 |
15 121 3 134 |
59.6000 59.5000 59.4000 59.3000 |
60.1000 60.2000 60.3000 60.4000 |
1309 29 1 57 |
3 1 1 3 |
|
AMREST |
15,3000 |
17:00 |
663 |
15.18 |
0.92 % |
2299 |
15.3000 |
15.3200 |
1 |
115 |
1 758 |
[+] |
EAT |
15.16 15.48 |
13.6800 16.6800 |
17:00 17:00 17:00 17:00
|
677 126 1000 196
|
15,3000 15,3000 15,3000 15,3000
|
2 2 3 4 |
200 1250 1000 2982 |
15.2600 15.2400 15.2200 15.2000 |
15.3600 15.3800 15.4200 15.4400 |
569 120 374 160 |
1 1 1 1 |
|
ANSWEAR |
28,7000 |
16:43 |
15 |
29.20 |
-1.71 % |
490 |
28.8000 |
29.1000 |
162 |
6 |
178 |
[+] |
ANR |
28.30 29.35 |
26.3000 32.1000 |
16:42 16:42 16:24 16:24
|
10 1 25 1
|
28,8500 28,8500 29,3500 29,3000
|
4 2 5 5 |
51 301 1698 305 |
28.7000 28.6500 28.6000 28.5000 |
29.2000 29.3500 29.4000 29.4500 |
61 1045 1048 124 |
2 2 4 1 |
|
APATOR |
21,2500 |
17:00 |
80 |
21.15 |
1.43 % |
111 |
20.8500 |
21.2500 |
31 |
36 |
764 |
[+] |
APT |
20.70 21.80 |
19.0400 23.2500 |
16:48 16:48 16:48 16:46
|
5 1 598 1
|
21,2500 21,2500 21,2500 21,2500
|
4 5 6 2 |
605 848 755 515 |
20.8000 20.7500 20.7000 20.6500 |
21.3000 21.6000 21.7000 21.7500 |
9495 100 4322 910 |
1 1 7 2 |
|
APLISENS |
19,2500 |
17:00 |
2 |
19.25 |
-2.04 % |
4 |
19.1000 |
19.2500 |
2388 |
0 |
0 |
[+] |
APN |
19.10 19.25 |
17.3500 21.1000 |
13:41 09:00 09:00 09:00
|
1 2 2 2
|
19,1000 19,2500 19,2500 19,2500
|
3 2 4 2 |
93 105 1018 14 |
19.0500 19.0000 18.9000 18.8000 |
19.6000 19.7000 19.8000 19.8500 |
363 216 500 1 |
3 1 1 1 |
|
APSENERGY |
2,5900 |
17:00 |
434 |
2.46 |
5.28 % |
400 |
2.5300 |
2.5900 |
384 |
18 |
45 |
[+] |
APE |
2.38 2.60 |
2.2200 2.7000 |
17:00 17:00 17:00 17:00
|
257 600 30 319
|
2,5900 2,5900 2,5900 2,5900
|
3 2 1 2 |
1966 206 21 4055 |
2.5200 2.4900 2.4800 2.4700 |
2.6000 2.6100 2.6200 2.6400 |
3148 20 21 15 |
2 1 1 1 |
|
ARCHICOM |
49,5000 |
17:00 |
5 |
49.00 |
1.02 % |
30 |
49.0000 |
49.5000 |
329 |
0 |
24 |
[+] |
ARH |
48.80 49.80 |
44.1000 53.8000 |
16:30 16:30 16:13 16:13
|
9 1 9 1
|
49,5000 49,4000 48,8000 48,9000
|
1 1 1 2 |
300 34 34 334 |
48.5000 48.2000 48.1000 47.8000 |
49.8000 49.9000 50.0000 50.2000 |
40 388 179 205 |
1 2 1 2 |
|
ARCTIC |
11,6000 |
17:00 |
172 |
11.40 |
1.75 % |
163 |
11.6000 |
11.6200 |
445 |
26 |
294 |
[+] |
ATC |
11.32 11.60 |
10.2600 12.5400 |
17:00 17:00 16:49 16:49
|
172 175 473 300
|
11,6000 11,6000 11,6000 11,6000
|
1 1 1 1 |
300 200 400 1000 |
11.5400 11.5200 11.5000 11.4800 |
11.6400 11.6600 11.6800 11.7000 |
250 250 250 408 |
1 1 1 1 |
|
ARTIFEX |
15,4800 |
15:38 |
75 |
15.54 |
1.84 % |
964 |
15.2800 |
15.4600 |
899 |
1 |
10 |
[+] |
ART |
15.18 15.54 |
14.0000 17.0800 |
15:38 15:27 13:01 12:02
|
272 1 13 27
|
15,4800 15,4800 15,2800 15,4800
|
1 2 2 2 |
655 1008 1292 160 |
15.2000 15.1800 15.1600 15.0600 |
15.4800 15.5000 15.5200 15.5400 |
286 376 1150 45 |
2 3 2 1 |
|
ASBIS |
28,2000 |
17:01 |
350 |
28.74 |
-1.33 % |
270 |
28.2000 |
28.2600 |
3 |
114 |
3 261 |
[+] |
ASB |
28.14 29.24 |
25.8800 31.6000 |
17:00 17:00 17:00 17:00
|
159 2 4 46
|
28,2000 28,2000 28,2000 28,2000
|
4 11 8 2 |
234 385 261 140 |
28.1800 28.1600 28.1400 28.1200 |
28.2800 28.3000 28.3200 28.3400 |
24 2 4 2 |
1 1 1 1 |
|
ASMGROUP |
0,2400 |
16:48 |
807 |
0.00 |
0.00 % |
200 |
PKC |
PKC |
46953 |
0 |
0 |
[+] |
ASM |
0.00 0.00 |
0.2160 0.2640 |
16:48 16:44 16:39 16:39
|
7500 10000 5556 6005
|
0,2400 0,2400 0,2420 0,2440
|
1 1 1 1 |
2000 10000 30000 51 |
0.2740 0.2600 0.2500 0.1990 |
0.2000 0.2400 0.2640 0.2740 |
1800 12355 2640 5000 |
1 3 1 1 |
|
ASSECOBS |
88,8000 |
16:29 |
2 |
89.00 |
0.68 % |
3 |
88.4000 |
88.8000 |
81 |
1 |
114 |
[+] |
ABS |
88.00 89.40 |
80.2000 97.8000 |
16:01 15:11 15:02 15:02
|
2 27 48 2
|
88,8000 88,4000 88,0000 88,4000
|
1 2 1 1 |
1 73 22 1 |
88.2000 87.8000 87.6000 87.4000 |
89.0000 89.2000 89.4000 89.8000 |
642 11 210 20 |
2 2 1 1 |
|
ASSECOPOL |
206,6000 |
17:02 |
8 |
207.40 |
-0.19 % |
138 |
206.6000 |
206.8000 |
167 |
69 |
14 097 |
[+] |
ACP |
203.00 207.40 |
186.7000 228.0000 |
17:02 17:00 17:00 17:00
|
32 16 302 131
|
206,6000 206,6000 206,6000 206,6000
|
2 2 2 2 |
292 300 39 320 |
206.4000 206.2000 206.0000 205.8000 |
207.2000 207.4000 207.6000 207.8000 |
1 233 240 2212 |
1 2 2 3 |
|
ASSECOSEE |
77,0000 |
17:00 |
1 |
77.90 |
-1.03 % |
80 |
76.2000 |
77.0000 |
49 |
1 |
98 |
[+] |
ASE |
76.30 77.90 |
70.2000 85.6000 |
16:48 16:48 16:48 16:48
|
10 14 11 12
|
76,3000 76,3000 76,3000 76,4000
|
1 7 2 1 |
35 1077 37 50 |
76.1000 76.0000 75.5000 75.3000 |
77.1000 77.2000 77.6000 77.9000 |
10 15 176 292 |
1 1 4 2 |
|
ASTARTA |
48,3000 |
17:04 |
22 |
48.65 |
-3.40 % |
43 |
48.2500 |
48.3000 |
23 |
12 |
570 |
[+] |
AST |
48.20 50.00 |
43.8000 53.5000 |
17:00 17:00 17:00 17:00
|
415 157 41 100
|
48,3000 48,3000 48,3000 48,3000
|
3 1 1 1 |
789 31 100 100 |
48.2000 48.1500 48.1000 48.0500 |
48.5000 48.8000 48.8500 48.9000 |
76 18 100 43 |
2 1 1 1 |
|
ATAL |
58,3000 |
17:00 |
50 |
59.40 |
-1.19 % |
249 |
58.2000 |
58.3000 |
115 |
4 |
220 |
[+] |
1AT |
57.10 59.40 |
53.5000 65.3000 |
16:49 16:46 16:42 16:42
|
30 27 1 1
|
58,5000 58,3000 58,0000 58,0000
|
1 2 1 1 |
150 83 82 1 |
58.0000 57.9000 57.8000 57.6000 |
58.5000 58.7000 58.8000 58.9000 |
1 1 232 103 |
1 1 2 3 |
|
ATENDE |
3,1900 |
16:27 |
400 |
3.22 |
0.00 % |
298 |
3.1900 |
3.2000 |
5323 |
15 |
49 |
[+] |
ATD |
3.19 3.22 |
2.9000 3.5400 |
16:26 16:26 16:26 16:26
|
126 274 376 24
|
3,1900 3,1900 3,1900 3,1900
|
2 2 3 1 |
3004 4158 2053 181 |
3.1800 3.1500 3.1000 3.0300 |
3.2100 3.2200 3.2600 3.2700 |
315 287 1500 2145 |
1 1 2 2 |
|
ATLANTAPL |
16,2000 |
12:54 |
1 |
15.60 |
3.18 % |
500 |
15.8000 |
16.1000 |
200 |
2 |
27 |
[+] |
ATP |
15.60 16.20 |
14.0500 17.1500 |
12:54 12:54 12:54 12:54
|
1 1 1 2
|
16,2000 16,2000 16,2000 16,2000
|
1 1 3 2 |
291 300 534 201 |
15.5000 15.4000 15.3000 15.0000 |
16.2000 16.2500 16.4000 16.5000 |
596 17 480 100 |
2 1 1 1 |
|
ATLANTIS |
2,1500 |
17:00 |
1 |
2.11 |
-0.92 % |
1326 |
2.1100 |
2.1500 |
666 |
0 |
0 |
[+] |
ATS |
2.11 2.15 |
1.9000 2.3200 |
15:13 17:00 14:31 12:08
|
1 1 10 217
|
2,1100 2,1700 2,1100 2,1100
|
1 1 1 2 |
440 2654 750 3000 |
2.1000 2.0800 2.0600 2.0500 |
2.1700 2.1800 2.1900 2.2200 |
467 700 1800 2199 |
2 1 1 1 |
|
ATMGRUPA |
3,8200 |
16:44 |
150 |
3.81 |
0.79 % |
25 |
3.8000 |
3.8200 |
2581 |
3 |
11 |
[+] |
ATG |
3.79 3.82 |
3.4300 4.1900 |
15:47 15:47 15:47 14:43
|
19 136 245 5
|
3,8200 3,8200 3,8200 3,8200
|
3 1 1 2 |
1005 5000 1445 4988 |
3.7900 3.7700 3.7600 3.7500 |
3.8500 3.8600 3.8700 3.8800 |
55 394 7 80 |
3 1 1 1 |
|
ATREM |
41,4000 |
17:00 |
78 |
41.60 |
-0.96 % |
399 |
41.3000 |
41.4000 |
14 |
6 |
235 |
[+] |
ATR |
40.40 41.70 |
37.5000 45.7000 |
17:00 17:00 17:00 16:41
|
33 28 61 15
|
41,4000 41,4000 41,4000 41,4000
|
1 5 1 2 |
400 343 91 979 |
41.1000 41.0000 40.9000 40.8000 |
41.6000 41.7000 41.8000 41.9000 |
1 241 136 136 |
1 1 1 1 |
|
AUTOPARTN |
20,2000 |
17:00 |
90 |
20.70 |
-2.42 % |
1119 |
20.1500 |
20.3000 |
302 |
94 |
1 905 |
[+] |
APR |
20.00 20.85 |
18.6400 22.7500 |
17:00 17:00 17:00 17:00
|
508 102 234 66
|
20,2000 20,2000 20,2000 20,2000
|
10 10 29 6 |
6467 2176 7632 583 |
20.1000 20.0500 20.0000 19.9800 |
20.3500 20.4000 20.4500 20.5000 |
37 180 200 210 |
2 2 1 1 |
|
BBIDEVNFI |
5,5500 |
16:43 |
100 |
5.50 |
1.83 % |
5303 |
5.3500 |
5.5500 |
541 |
1 |
3 |
[+] |
BBD |
5.35 5.55 |
4.9600 6.0500 |
15:43 15:37 15:11 10:04
|
41 1 25 123
|
5,5000 5,3500 5,5000 5,5000
|
3 1 1 5 |
2606 1456 321 886 |
5.3000 5.2500 5.2000 5.1000 |
5.6000 5.6500 5.7000 5.8000 |
2270 1872 200 1375 |
2 2 1 4 |
|
BENEFIT |
3 440,0000 |
17:00 |
10 |
3,410.00 |
0.88 % |
8 |
3435.0000 |
3445.0000 |
22 |
5 |
17 737 |
[+] |
BFT |
3,375.00 3,460.00 |
3070.0000 3750.0000 |
17:00 17:00 17:00 17:00
|
12 3 2 5
|
3 440,0000 3 440,0000 3 440,0000 3 440,0000
|
2 3 3 4 |
5 31 9 127 |
3430.0000 3425.0000 3420.0000 3415.0000 |
3450.0000 3455.0000 3460.0000 3465.0000 |
179 19 75 10 |
3 3 11 2 |
|
BEST |
26,0000 |
15:33 |
25 |
25.80 |
0.00 % |
123 |
25.8000 |
26.0000 |
961 |
1 |
21 |
[+] |
BST |
25.80 26.00 |
23.4000 28.2000 |
13:28 11:58 11:53 11:32
|
500 10 100 14
|
26,0000 25,8000 26,0000 26,0000
|
3 2 2 2 |
219 302 102 102 |
25.2000 25.0000 24.8000 24.6000 |
26.2000 26.4000 26.6000 26.8000 |
1 50 48 121 |
1 1 1 2 |
|
BETACOM |
5,2000 |
16:10 |
100 |
5.30 |
-1.89 % |
92 |
5.1000 |
5.2000 |
670 |
4 |
18 |
[+] |
BCM |
5.10 5.30 |
4.7800 5.8000 |
13:20 12:51 11:53 11:53
|
100 830 708 1692
|
5,2000 5,2000 5,1000 5,1000
|
3 1 1 1 |
1868 340 135 100 |
5.0000 4.9200 4.8400 4.8000 |
5.2500 5.3500 5.4000 5.4500 |
4650 728 2528 220 |
2 2 3 1 |
|
BIGCHEESE |
14,0200 |
16:09 |
1 |
14.08 |
1.89 % |
160 |
13.9200 |
14.0200 |
218 |
1 |
17 |
[+] |
BCS |
13.88 14.08 |
12.6800 15.4800 |
16:05 14:44 14:15 14:15
|
20 36 8 8
|
13,9600 14,0200 13,8800 13,9000
|
4 1 2 2 |
1060 140 233 202 |
13.9000 13.8800 13.8200 13.8000 |
14.0400 14.0600 14.0800 14.1000 |
328 85 1600 295 |
1 2 3 2 |
|
BIOCELTIX |
110,0000 |
17:02 |
100 |
106.40 |
1.85 % |
300 |
110.0000 |
110.4000 |
100 |
5 |
530 |
[+] |
BCX |
106.40 110.00 |
95.8000 117.0000 |
17:00 17:00 17:00 17:00
|
36 100 150 100
|
110,0000 110,0000 110,0000 110,0000
|
1 1 1 3 |
5 28 1 94 |
109.2000 108.6000 108.4000 108.2000 |
110.8000 111.0000 111.2000 111.4000 |
13 30 12 8 |
2 2 1 1 |
|
BIOMAXIMA |
13,8000 |
17:00 |
70 |
13.75 |
0.00 % |
452 |
13.6000 |
13.8000 |
995 |
1 |
20 |
[+] |
BMX |
13.60 13.80 |
12.4000 15.1000 |
17:00 17:00 15:46 15:24
|
2 4 3 101
|
13,8000 13,8000 13,8000 13,6000
|
3 5 5 2 |
400 613 935 501 |
13.5500 13.5000 13.4500 13.4000 |
13.8500 13.9000 13.9500 14.0000 |
150 648 100 279 |
2 3 2 4 |
|
BIOTON |
4,1200 |
17:00 |
6 |
4.05 |
0.00 % |
5320 |
4.0700 |
4.1200 |
54 |
14 |
57 |
[+] |
BIO |
4.05 4.13 |
3.6500 4.4500 |
17:00 17:00 17:00 17:00
|
970 40 15 50
|
4,1200 4,1200 4,1200 4,1200
|
2 3 3 4 |
290 2055 1450 1696 |
4.0600 4.0500 4.0400 4.0200 |
4.1300 4.1400 4.1500 4.1600 |
366 13000 3784 8342 |
1 3 6 4 |
|
BLOOBER |
32,5500 |
16:49 |
1 |
32.20 |
0.62 % |
85 |
32.2000 |
32.5500 |
728 |
7 |
229 |
[+] |
BLO |
31.80 32.60 |
29.0000 35.4000 |
16:47 16:38 16:24 16:24
|
1128 2 10 10
|
32,3000 32,3000 32,3000 32,3000
|
1 5 1 3 |
92 670 117 2300 |
32.1000 32.0000 31.9500 31.9000 |
32.6500 32.7000 32.7500 32.8000 |
59 94 19725 117 |
1 2 3 1 |
|
BNPPL |
104,0000 |
17:00 |
13 |
105.00 |
0.00 % |
730 |
103.5000 |
104.0000 |
498 |
4 |
443 |
[+] |
BNP |
104.00 105.00 |
94.6000 115.5000 |
17:00 17:00 17:00 16:21
|
5 1 4 47
|
104,0000 104,0000 104,0000 104,0000
|
5 5 10 8 |
479 338 832 410 |
103.0000 102.5000 102.0000 101.5000 |
104.5000 105.0000 105.5000 106.0000 |
371 627 178 231 |
2 5 3 3 |
|
BOGDANKA |
24,0000 |
17:00 |
45 |
24.40 |
-1.84 % |
14886 |
24.0000 |
24.2500 |
294 |
27 |
658 |
[+] |
LWB |
24.00 24.40 |
22.0000 26.8000 |
17:00 17:00 17:00 17:00
|
13 6 51 100
|
24,0000 24,0000 24,0000 24,0000
|
4 10 6 5 |
1232 6196 455 2622 |
23.9500 23.9000 23.8500 23.8000 |
24.3000 24.3500 24.4000 24.4500 |
557 1001 306 342 |
3 2 4 5 |
|
BOOMBIT |
6,8600 |
17:00 |
45 |
6.94 |
0.29 % |
299 |
6.6600 |
6.8600 |
1077 |
3 |
23 |
[+] |
BBT |
6.64 6.94 |
6.2600 7.6200 |
17:00 17:00 16:44 16:40
|
40 215 40 10
|
6,8600 6,8600 6,6600 6,8000
|
4 1 2 1 |
2282 180 100 76 |
6.6400 6.6200 6.6000 6.5800 |
6.9400 7.0000 7.0400 7.0600 |
687 10 3 272 |
5 1 1 1 |
|
BORYSZEW |
6,3200 |
16:47 |
69 |
6.36 |
-0.63 % |
238 |
6.3000 |
6.3200 |
1742 |
46 |
293 |
[+] |
BRS |
6.28 6.40 |
5.7400 6.9800 |
16:45 16:40 16:40 16:34
|
104 38 72 105
|
6,3200 6,3200 6,3200 6,3200
|
3 7 3 5 |
974 1458 404 2788 |
6.2800 6.2600 6.2400 6.2200 |
6.3400 6.3600 6.3800 6.4000 |
3463 1374 3006 2159 |
3 2 2 5 |
|
BOS |
10,4000 |
15:19 |
1 |
10.48 |
0.00 % |
1 |
10.3800 |
10.4000 |
845 |
2 |
16 |
[+] |
BOS |
10.34 10.48 |
9.4400 11.5200 |
14:42 14:06 13:49 13:48
|
10 5 1 2
|
10,4000 10,4000 10,4000 10,4000
|
1 3 3 3 |
1 8 303 502 |
10.3600 10.3400 10.3200 10.3000 |
10.4400 10.4600 10.4800 10.5000 |
1000 1000 2572 500 |
1 1 1 1 |
|
BOWIM |
4,4700 |
15:44 |
45 |
4.48 |
-1.11 % |
400 |
4.4500 |
4.4700 |
4591 |
5 |
24 |
[+] |
BOW |
4.42 4.50 |
4.0400 4.9200 |
14:24 14:22 13:31 13:25
|
16 5 15 4
|
4,4700 4,4700 4,4700 4,4700
|
2 2 2 1 |
771 800 1338 4 |
4.4400 4.4300 4.4200 4.4100 |
4.4900 4.5100 4.5200 4.5400 |
4 566 197 200 |
1 1 1 1 |
|
BRAND24 |
59,6000 |
16:37 |
1 |
59.20 |
0.34 % |
1 |
59.4000 |
59.6000 |
33 |
0 |
6 |
[+] |
B24 |
58.00 60.00 |
53.4000 65.0000 |
16:03 16:02 16:02 14:51
|
34 5 1 1
|
58,2000 58,2000 58,2000 59,8000
|
1 2 1 2 |
149 11 100 110 |
58.0000 56.4000 56.2000 55.8000 |
59.8000 60.0000 60.4000 60.6000 |
145 367 1850 1000 |
4 6 3 1 |
|
BUDIMEX |
618,2000 |
17:02 |
5 |
621.00 |
-1.21 % |
75 |
618.0000 |
618.2000 |
45 |
37 |
22 973 |
[+] |
BDX |
616.40 624.60 |
559.0000 683.0000 |
17:00 17:00 17:00 17:00
|
3 50 27 7
|
618,2000 618,2000 618,2000 618,2000
|
3 2 3 11 |
18 44 316 294 |
617.6000 617.4000 617.2000 617.0000 |
619.0000 619.2000 619.4000 620.0000 |
58 1 14 26 |
2 1 1 2 |
|
BUMECH |
8,5700 |
16:49 |
83 |
8.58 |
-0.35 % |
18 |
8.4200 |
8.5300 |
415 |
10 |
83 |
[+] |
BMC |
8.41 8.58 |
7.7300 9.4300 |
16:47 16:47 16:47 16:47
|
17 66 5 5
|
8,5600 8,5600 8,5500 8,5500
|
1 5 1 3 |
146 591 2 5479 |
8.4100 8.4000 8.3900 8.3800 |
8.5700 8.5800 8.5900 8.6000 |
2878 455 8 301 |
1 1 1 2 |
|
CAPITEA |
0,4595 |
14:59 |
15 |
0.46 |
0.55 % |
3000 |
0.4490 |
0.4590 |
7527 |
113 |
51 |
[+] |
CAP |
0.44 0.46 |
0.4095 0.5000 |
14:59 14:59 14:56 14:56
|
340 2945 36 9988
|
0,4565 0,4565 0,4565 0,4550
|
1 2 1 1 |
3000 3740 2600 2600 |
0.4485 0.4480 0.4475 0.4470 |
0.4595 0.4600 0.4605 0.4615 |
22948 30745 3000 7700 |
2 3 1 1 |
|
CAPTORTX |
40,9000 |
16:48 |
31 |
40.80 |
0.49 % |
25 |
40.9000 |
41.0000 |
883 |
3 |
132 |
[+] |
CTX |
40.60 41.20 |
36.8000 44.8000 |
16:47 16:43 16:34 16:16
|
92 27 8 2
|
40,9000 41,0000 40,9000 40,9000
|
3 1 2 4 |
245 80 104 375 |
40.6000 40.5000 40.2000 40.1000 |
42.4000 42.5000 42.6000 42.7000 |
1 50 215 178 |
1 1 2 3 |
|
CASPAR |
3,9600 |
12:17 |
310 |
3.96 |
0.00 % |
586 |
3.9200 |
3.9600 |
138 |
0 |
1 |
[+] |
CSR |
3.96 3.96 |
3.5800 4.3400 |
09:00 15:15 12:11 09:45
|
2 10 700 100
|
3,9600 3,9600 3,9400 3,9200
|
1 1 1 1 |
1000 693 696 700 |
3.9000 3.8800 3.8600 3.8400 |
4.0000 4.3200 4.4000 4.4200 |
1330 83 526 154 |
2 1 2 1 |
|
CAVATINA |
13,9000 |
16:45 |
15 |
14.10 |
-1.42 % |
385 |
13.9000 |
14.2500 |
25 |
1 |
13 |
[+] |
CAV |
13.90 14.10 |
12.7000 15.5000 |
16:32 16:17 14:21 14:21
|
45 130 36 72
|
14,0000 14,0000 13,9000 13,9000
|
1 2 1 1 |
10 105 20 10 |
13.8000 13.7000 13.5000 13.3000 |
14.3000 14.3500 14.4000 14.5000 |
20 20 20 20 |
1 1 1 1 |
|
CCC |
208,5000 |
17:03 |
2 |
209.00 |
-0.24 % |
6255 |
208.5000 |
208.6000 |
35 |
114 |
23 685 |
[+] |
CCC |
206.20 209.40 |
188.1000 229.9000 |
17:03 17:00 17:00 17:00
|
152 137 69 31
|
208,5000 208,5000 208,5000 208,5000
|
3 1 1 2 |
430 133 49 775 |
208.4000 208.3000 208.2000 208.1000 |
208.7000 208.8000 208.9000 209.0000 |
297 454 123 1257 |
1 2 1 5 |
|
CDPROJEKT |
253,3000 |
17:00 |
72 |
252.30 |
-0.20 % |
38 |
253.3000 |
253.9000 |
122 |
187 |
47 090 |
[+] |
CDR |
248.90 254.40 |
227.1000 277.5000 |
17:00 17:00 17:00 17:00
|
158 73 75 220
|
253,3000 253,3000 253,3000 253,3000
|
4 1 3 3 |
1048 233 144 635 |
253.2000 253.1000 253.0000 252.9000 |
254.3000 254.4000 254.5000 254.6000 |
10 122 29 590 |
1 4 4 1 |
|
CDRL |
10,2000 |
16:28 |
30 |
10.30 |
0.00 % |
55 |
10.0000 |
10.2000 |
717 |
0 |
1 |
[+] |
CDL |
10.00 10.30 |
9.3000 11.3000 |
14:39 10:49 10:00 09:00
|
2 79 10 1
|
10,2000 10,0000 10,0000 10,3000
|
1 1 1 1 |
780 277 279 5 |
9.7500 9.7000 9.6500 9.6000 |
10.3000 10.4000 10.5000 10.6000 |
130 1579 229 400 |
1 2 2 2 |
|
CELTIC |
5,9600 |
17:00 |
33 |
5.82 |
2.76 % |
881 |
5.8000 |
5.9600 |
618 |
8 |
46 |
[+] |
CPD |
5.58 5.98 |
5.2400 6.4000 |
17:00 16:49 16:21 16:13
|
167 2 168 5
|
5,9600 5,9400 5,8000 5,9400
|
1 1 1 1 |
250 120 220 902 |
5.7800 5.6800 5.6600 5.5800 |
6.0000 6.0400 6.2000 6.2200 |
1300 1410 1190 400 |
1 1 1 1 |
|
CEZ |
214,0000 |
16:05 |
88 |
216.80 |
0.38 % |
73 |
213.0000 |
216.0000 |
5 |
0 |
25 |
[+] |
CEZ |
214.00 216.80 |
195.2000 238.4000 |
16:05 12:48 10:35 10:29
|
1 1 15 2
|
214,0000 215,8000 216,2000 216,6000
|
1 1 1 1 |
50 1 20 1 |
208.2000 208.0000 206.0000 205.4000 |
216.8000 218.0000 219.0000 220.0000 |
10 22 4 125 |
1 2 1 3 |
|
CIGAMES |
2,8700 |
17:01 |
400 |
2.69 |
7.09 % |
8869 |
2.8700 |
2.8800 |
5116 |
947 |
2 653 |
[+] |
CIG |
2.65 2.90 |
2.4250 2.9550 |
17:01 17:00 17:00 17:00
|
3609 797 4203 203
|
2,8700 2,8700 2,8700 2,8700
|
1 1 2 4 |
3000 2000 1071 3670 |
2.8400 2.8350 2.8300 2.8250 |
2.8850 2.8900 2.8950 2.9000 |
705 3589 8830 96492 |
1 1 6 26 |
|
CLNPHARMA |
24,0500 |
17:00 |
34 |
24.15 |
-0.21 % |
67 |
24.0000 |
24.0500 |
155 |
8 |
183 |
[+] |
CLN |
23.85 24.20 |
21.7500 26.5500 |
17:00 17:00 17:00 17:00
|
32 118 107 68
|
24,0500 24,0500 24,0500 24,0500
|
1 2 4 3 |
100 290 643 227 |
23.9000 23.8500 23.8000 23.7500 |
24.1000 24.1500 24.2000 24.2500 |
1070 580 4129 1351 |
3 3 9 3 |
|
CLOUD |
46,7000 |
15:37 |
8 |
46.30 |
0.86 % |
19 |
46.5000 |
46.7000 |
251 |
1 |
40 |
[+] |
CLD |
46.30 46.70 |
41.7000 50.8000 |
14:56 12:49 12:01 09:30
|
1 2 5 162
|
46,7000 46,5000 46,5000 46,4000
|
1 1 1 1 |
50 19 60 20 |
46.0000 45.7000 45.6000 45.4000 |
46.8000 46.9000 47.0000 47.4000 |
45 30 50 1036 |
1 1 1 2 |
|
COALENERG |
2,4300 |
17:00 |
89 |
2.50 |
-2.02 % |
270 |
2.4200 |
2.4300 |
613 |
47 |
115 |
[+] |
CLE |
2.39 2.50 |
2.2500 2.7500 |
17:00 17:00 17:00 17:00
|
411 89 411 278
|
2,4300 2,4300 2,4300 2,4300
|
3 3 2 4 |
4533 4635 1340 3471 |
2.3900 2.3800 2.3700 2.3600 |
2.4400 2.4500 2.4700 2.4800 |
1000 9523 500 2051 |
1 5 1 3 |
|
COGNOR |
7,2500 |
17:01 |
10000 |
7.33 |
-1.23 % |
500 |
7.2500 |
7.2850 |
612 |
52 |
379 |
[+] |
COG |
7.25 7.37 |
6.6000 8.0600 |
17:01 17:01 17:00 17:00
|
220 2689 311 300
|
7,2500 7,2500 7,2500 7,2500
|
1 1 3 4 |
7 20 1078 831 |
7.2400 7.2150 7.2100 7.2000 |
7.2950 7.3000 7.3050 7.3500 |
226 350 2936 810 |
1 1 1 3 |
|
COLUMBUS |
6,7700 |
17:00 |
431 |
6.72 |
0.59 % |
19 |
6.7400 |
6.7700 |
235 |
24 |
164 |
[+] |
CLC |
6.68 6.80 |
6.0500 7.3900 |
17:00 17:00 16:47 16:45
|
299 270 481 50
|
6,7700 6,7700 6,7400 6,7700
|
6 1 2 8 |
2015 8 700 5194 |
6.7300 6.7200 6.7100 6.7000 |
6.7800 6.7900 6.8000 6.8100 |
453 631 2186 770 |
3 2 5 1 |
|
COMP |
275,0000 |
17:00 |
3 |
258.00 |
6.59 % |
28 |
274.0000 |
275.0000 |
124 |
2 |
546 |
[+] |
CMP |
256.00 275.00 |
233.0000 283.0000 |
17:00 17:00 17:00 17:00
|
11 3 10 3
|
275,0000 275,0000 275,0000 275,0000
|
1 1 2 2 |
12 11 38 29 |
273.0000 271.0000 270.0000 269.0000 |
277.0000 278.0000 279.0000 280.0000 |
12 52 62 66 |
1 2 2 4 |
|
COMPERIA |
4,7000 |
12:00 |
1000 |
4.60 |
2.17 % |
82 |
4.7000 |
4.8000 |
1600 |
5 |
23 |
[+] |
CPL |
4.60 4.70 |
4.1400 5.0500 |
09:24 09:24 09:10 09:10
|
1700 75 1700 495
|
4,6000 4,6000 4,6000 4,6000
|
1 1 1 1 |
1700 1000 1000 151 |
4.6000 4.5000 4.4400 4.2000 |
4.9800 5.0500 5.1000 5.7500 |
996 1500 1000 111 |
1 1 1 1 |
|
COMPREMUM |
0,8940 |
16:43 |
1000 |
0.89 |
-0.45 % |
3636 |
0.8720 |
0.8980 |
2540 |
12 |
10 |
[+] |
CPR |
0.87 0.90 |
0.8020 0.9780 |
16:37 15:27 15:01 15:00
|
944 157 20 5
|
0,8980 0,8940 0,8940 0,8960
|
3 1 2 1 |
6291 3228 5972 2000 |
0.8700 0.8660 0.8640 0.8620 |
0.9000 0.9200 0.9240 0.9340 |
10750 1844 850 800 |
3 1 1 1 |
|
CORMAY |
0,5000 |
17:00 |
150 |
0.51 |
0.00 % |
1010 |
0.4990 |
0.5000 |
2490 |
8 |
4 |
[+] |
CRM |
0.50 0.51 |
0.4580 0.5580 |
15:50 15:30 15:30 13:15
|
30 300 30 12
|
0,5000 0,5000 0,5000 0,5100
|
3 1 3 2 |
122 400 408 1030 |
0.4980 0.4970 0.4960 0.4950 |
0.5060 0.5080 0.5100 0.5120 |
230 2060 1578 775 |
2 4 4 1 |
|
CREEPYJAR |
461,0000 |
17:00 |
7 |
478.00 |
-3.96 % |
1 |
461.0000 |
466.0000 |
17 |
1 |
607 |
[+] |
CRJ |
455.00 478.00 |
431.0000 524.0000 |
17:00 17:00 17:00 16:44
|
2 2 2 12
|
461,0000 461,0000 461,0000 467,0000
|
4 1 3 2 |
68 3 37 15 |
460.0000 459.0000 458.0000 457.0000 |
467.0000 468.0000 470.0000 473.0000 |
12 5 100 15 |
2 1 3 1 |
|
CREOTECH |
291,5000 |
17:03 |
5 |
298.00 |
-2.18 % |
20 |
290.5000 |
291.5000 |
92 |
3 |
1 014 |
[+] |
CRI |
290.00 298.00 |
268.5000 327.5000 |
17:02 17:01 17:00 17:00
|
33 20 1 3
|
291,5000 291,5000 291,5000 291,5000
|
10 2 5 2 |
94 11 159 15 |
290.0000 289.5000 289.0000 288.0000 |
292.5000 293.0000 295.0000 296.0000 |
1 70 232 15 |
1 1 2 2 |
|
CYBERFLKS |
158,4000 |
17:00 |
16 |
161.20 |
-1.86 % |
21 |
158.2000 |
159.4000 |
5 |
2 |
280 |
[+] |
CBF |
157.60 161.20 |
145.2000 177.2000 |
17:00 17:00 17:00 17:00
|
5 12 4 7
|
158,4000 158,4000 158,4000 158,4000
|
3 3 5 2 |
65 49 29 67 |
158.0000 157.8000 157.6000 157.4000 |
160.0000 160.2000 160.4000 161.0000 |
51 42 42 150 |
2 1 1 5 |
|
CYFRPLSAT |
15,6000 |
17:03 |
200 |
15.86 |
-1.64 % |
275 |
15.5950 |
15.6000 |
45634 |
656 |
10 245 |
[+] |
CPS |
15.52 15.88 |
14.2750 17.4450 |
17:02 17:01 17:00 17:00
|
2000 1000 62 55
|
15,6000 15,6000 15,6000 15,6000
|
2 3 3 3 |
553 345 7717 75 |
15.5850 15.5800 15.5750 15.5600 |
15.6050 15.6250 15.6350 15.6400 |
100 10 10 20 |
1 1 1 2 |
|
DADELO |
54,6000 |
17:02 |
11 |
50.80 |
7.06 % |
9 |
54.4000 |
54.6000 |
189 |
22 |
1 145 |
[+] |
DAD |
50.00 55.00 |
45.8000 55.8000 |
17:00 17:00 17:00 17:00
|
100 36 3 61
|
54,6000 54,6000 54,6000 54,6000
|
3 3 2 1 |
533 193 149 119 |
54.0000 53.8000 53.6000 53.4000 |
55.0000 55.4000 55.6000 55.8000 |
1360 1028 206 1000 |
3 3 2 1 |
|
DATAWALK |
110,9000 |
17:01 |
43 |
113.78 |
-1.81 % |
979 |
110.9000 |
111.0000 |
142 |
7 |
795 |
[+] |
DAT |
109.70 114.00 |
102.4200 125.1400 |
17:00 17:00 17:00 17:00
|
19 29 28 83
|
110,9000 110,9000 110,9000 110,9000
|
3 2 4 5 |
390 41 70 481 |
110.5000 110.0000 109.8000 109.7000 |
111.2000 112.6800 112.9800 113.0000 |
30 14 5 211 |
1 1 1 3 |
|
DBENERGY |
11,5000 |
13:14 |
45 |
11.30 |
0.00 % |
8 |
11.3000 |
11.5000 |
46 |
0 |
1 |
[+] |
DBE |
11.30 11.50 |
10.2000 12.4000 |
12:24 11:57 10:23 16:08
|
2 30 10 10
|
11,3000 11,5000 11,3000 11,5000
|
3 1 1 1 |
172 290 24 20 |
11.0000 10.8500 10.8000 10.7000 |
11.5500 11.6500 11.7000 11.8000 |
46 32 20 15 |
1 2 1 1 |
|
DEBICA |
83,4000 |
17:00 |
3 |
83.10 |
0.12 % |
58 |
83.0000 |
83.4000 |
226 |
1 |
68 |
[+] |
DBC |
83.00 83.50 |
74.8000 91.4000 |
16:33 16:16 16:16 16:16
|
3 17 13 23
|
83,4000 83,0000 83,0000 83,0000
|
3 2 5 2 |
105 133 72 14 |
82.9000 82.8000 82.7000 82.6000 |
83.5000 83.6000 83.8000 83.9000 |
173 388 50 50 |
5 2 1 2 |
|
DECORA |
72,2000 |
16:46 |
15 |
74.60 |
-3.22 % |
1 |
72.4000 |
72.6000 |
97 |
1 |
75 |
[+] |
DCR |
72.20 75.00 |
67.2000 82.0000 |
16:46 16:43 16:42 16:41
|
4 7 4 1
|
72,6000 72,6000 72,6000 72,2000
|
5 6 1 2 |
140 29 30 54 |
72.2000 72.0000 71.8000 71.6000 |
73.0000 73.4000 73.6000 73.8000 |
1 27 18 31 |
1 3 4 2 |
|
DEKPOL |
72,6000 |
16:49 |
20 |
70.80 |
4.01 % |
234 |
72.2000 |
72.6000 |
4947 |
3 |
225 |
[+] |
DEK |
70.60 72.60 |
63.8000 77.8000 |
16:42 16:42 16:42 16:42
|
41 43 32 54
|
72,6000 72,6000 72,6000 72,6000
|
3 1 2 1 |
92 1002 46 77 |
72.0000 71.0000 70.8000 70.4000 |
72.8000 73.0000 73.4000 73.8000 |
415 1186 100 23 |
1 4 1 1 |
|
DELKO |
6,7800 |
16:45 |
7 |
6.86 |
-1.17 % |
643 |
6.7800 |
6.8800 |
185 |
5 |
31 |
[+] |
DEL |
6.74 6.90 |
6.1800 7.5400 |
16:19 16:19 16:11 15:29
|
100 100 30 500
|
6,7800 6,7800 6,8800 6,9000
|
4 5 2 5 |
918 290 760 1725 |
6.7600 6.7400 6.7200 6.7000 |
6.9000 6.9400 6.9600 6.9800 |
523 850 1926 646 |
3 2 7 2 |
|
DEVELIA |
8,7000 |
17:00 |
4 |
8.38 |
3.82 % |
2016 |
8.6000 |
8.7000 |
3630 |
165 |
1 420 |
[+] |
DVL |
8.38 8.70 |
7.5500 9.2100 |
17:00 17:00 17:00 17:00
|
35 25 525 104
|
8,7000 8,7000 8,7000 8,7000
|
2 1 4 1 |
7089 1016 5665 187 |
8.5800 8.5700 8.5600 8.5500 |
8.7400 8.7500 8.7600 8.7700 |
1016 2228 1016 1016 |
1 4 1 1 |
|
DGA |
19,2000 |
12:18 |
50 |
18.35 |
-2.78 % |
5 |
19.0000 |
19.1000 |
250 |
0 |
2 |
[+] |
DGA |
18.35 19.70 |
16.5500 20.1000 |
11:47 10:26 10:19 09:14
|
2 50 5 3
|
19,7000 19,2000 19,7000 18,3500
|
1 1 1 1 |
5 69 94 150 |
18.6000 18.3500 18.3000 18.2000 |
19.6000 19.6500 19.7000 19.7500 |
100 102 199 942 |
1 1 3 1 |
|
DIAG |
177,0000 |
17:01 |
20 |
172.00 |
2.79 % |
19 |
176.9000 |
177.0000 |
2525 |
45 |
7 860 |
[+] |
DIA |
170.30 178.80 |
154.8000 189.2000 |
17:01 17:01 17:00 17:00
|
20 458 1250 689
|
177,0000 177,0000 177,0000 177,0000
|
2 2 1 1 |
2 19 1 50 |
176.8500 176.6500 176.6000 176.5000 |
177.3000 177.4500 177.5000 177.7000 |
10 2 212 500 |
1 1 1 1 |
|
DIGITANET |
83,7000 |
17:00 |
16 |
84.40 |
-0.95 % |
6 |
81.5000 |
83.7000 |
186 |
7 |
582 |
[+] |
DIG |
78.10 84.50 |
76.0000 92.8000 |
17:00 17:00 17:00 17:00
|
70 39 100 16
|
83,7000 83,7000 83,7000 83,7000
|
1 1 2 6 |
70 200 69 120 |
81.4000 81.3000 81.1000 81.0000 |
83.8000 83.9000 84.0000 84.1000 |
73 260 1168 13 |
1 3 1 1 |
|
DINOPL |
512,0000 |
17:00 |
299 |
500.00 |
2.42 % |
2 |
511.2000 |
512.0000 |
2673 |
245 |
123 869 |
[+] |
DNP |
497.00 514.20 |
450.0000 550.0000 |
17:00 17:00 17:00 17:00
|
89 10 61 25
|
512,0000 512,0000 512,0000 512,0000
|
1 2 1 1 |
19 8 94 1268 |
511.0000 510.0000 509.0000 508.8000 |
512.2000 512.4000 512.6000 512.8000 |
207 378 10 70 |
4 1 1 5 |
|
DMGROUP |
3,6300 |
17:00 |
2 |
3.71 |
-1.63 % |
2319 |
3.6100 |
3.6300 |
6145 |
4 |
16 |
[+] |
DMG |
3.62 3.71 |
3.3400 4.0800 |
15:47 15:47 15:44 15:44
|
8 960 20 20
|
3,6200 3,6200 3,6200 3,6200
|
1 3 3 3 |
359 7711 14 906 |
3.5800 3.5700 3.5600 3.5500 |
3.7000 3.7100 3.7200 3.7300 |
996 1047 39 165 |
1 2 1 1 |
|
DOMDEV |
242,0000 |
17:04 |
3 |
238.00 |
0.62 % |
138 |
239.5000 |
242.0000 |
77 |
2 |
379 |
[+] |
DOM |
238.00 243.50 |
214.5000 261.5000 |
17:00 17:00 17:00 17:00
|
3 2 1 3
|
242,0000 242,0000 242,0000 242,0000
|
6 1 3 2 |
314 1 122 16 |
239.0000 238.5000 238.0000 237.5000 |
242.5000 243.0000 243.5000 244.0000 |
20 31 120 131 |
1 4 3 3 |
|
DRAGOENT |
21,9000 |
16:15 |
2 |
21.40 |
-0.45 % |
8 |
21.5000 |
21.9000 |
29 |
1 |
11 |
[+] |
DGE |
21.20 21.90 |
19.3000 23.5000 |
15:21 15:21 13:07 13:07
|
30 50 100 26
|
21,5000 21,5000 21,5000 21,3000
|
1 1 3 2 |
50 4 125 28 |
21.2000 21.1000 21.0000 20.9000 |
22.0000 22.2000 22.3000 22.5000 |
97 27 60 116 |
2 2 1 3 |
|
ECHO |
5,3600 |
17:00 |
6 |
5.30 |
1.13 % |
10 |
5.3200 |
5.3600 |
31 |
7 |
36 |
[+] |
ECH |
5.18 5.36 |
4.7700 5.8200 |
16:25 16:10 15:52 15:47
|
6 461 500 2
|
5,3400 5,3600 5,3600 5,3600
|
1 1 1 1 |
14285 362 20 325 |
5.3000 5.2800 5.1800 5.1600 |
5.4000 5.4200 5.4400 5.4800 |
2922 614 1897 2190 |
1 1 2 2 |
|
EDINVEST |
6,1000 |
14:27 |
2 |
6.10 |
0.00 % |
37 |
5.9000 |
6.1000 |
1597 |
0 |
0 |
[+] |
EDI |
5.90 6.10 |
5.5000 6.7000 |
11:32 11:32 11:32 09:36
|
13 2 5 16
|
5,9000 5,9000 6,0200 6,1000
|
1 1 2 1 |
7 1292 210 300 |
5.8800 5.8600 5.8000 5.7600 |
6.1200 6.1600 6.2000 6.2600 |
400 226 379 300 |
1 1 2 1 |
|
ELEKTROTI |
49,0000 |
17:04 |
35 |
48.40 |
1.87 % |
47 |
48.8000 |
49.0000 |
3290 |
12 |
596 |
[+] |
ELT |
48.20 49.00 |
43.6000 53.2000 |
17:00 16:48 16:48 16:48
|
8 8 2 5
|
49,0000 49,0000 48,9500 48,9500
|
2 3 3 1 |
95 101 879 76 |
48.6000 48.5500 48.5000 48.4500 |
49.1000 49.1500 49.3000 49.3500 |
39 306 231 187 |
1 2 4 2 |
|
ELKOP |
2,4700 |
16:15 |
1 |
2.48 |
-0.40 % |
600 |
2.4000 |
2.4700 |
746 |
4 |
11 |
[+] |
EKP |
2.38 2.48 |
2.2400 2.7200 |
12:04 11:52 11:52 11:48
|
445 3 777 555
|
2,3900 2,3800 2,3900 2,4600
|
2 2 2 2 |
2127 395 2050 3000 |
2.3900 2.3800 2.3600 2.3500 |
2.4800 2.4900 2.5000 2.5100 |
1217 1679 10715 135 |
1 2 2 1 |
|
EMC |
11,0000 |
17:00 |
2 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
EMC |
0.00 0.00 |
9.9000 12.1000 |
09:00 09:00 09:00 11:43
|
1 2 2 12
|
11,0000 11,0000 11,0000 10,8000
|
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 |
|
ENEA |
19,6400 |
17:00 |
15 |
19.76 |
-0.81 % |
1078 |
19.6400 |
19.7600 |
30 |
67 |
1 326 |
[+] |
ENA |
19.62 20.06 |
17.7900 21.7200 |
17:00 17:00 17:00 17:00
|
22 31 749 21
|
19,6400 19,6400 19,6400 19,6400
|
1 5 2 6 |
50 423 77 2842 |
19.6300 19.6200 19.6100 19.6000 |
19.8000 19.8100 19.8500 19.8600 |
2 2300 180 2654 |
1 2 1 2 |
|
ENELMED |
20,0000 |
17:00 |
2 |
20.00 |
0.00 % |
50 |
19.9000 |
20.0000 |
7589 |
0 |
7 |
[+] |
ENE |
19.90 20.00 |
18.0000 22.0000 |
16:35 16:34 16:31 16:29
|
1 98 50 2
|
20,0000 20,0000 20,0000 20,0000
|
1 2 2 2 |
1 39 6 75 |
19.1000 19.0000 18.9000 18.8000 |
21.0000 21.4000 21.8000 22.0000 |
141 70 159 129 |
1 1 2 2 |
|
ENERGA |
12,6600 |
17:00 |
1465 |
12.54 |
0.64 % |
2 |
12.6200 |
12.6600 |
967 |
47 |
586 |
[+] |
ENG |
12.36 12.68 |
11.3000 13.7800 |
17:00 17:00 16:47 16:47
|
1535 31 53 43
|
12,6600 12,6600 12,6800 12,6800
|
1 1 1 1 |
1650 411 411 2000 |
12.6000 12.5600 12.5400 12.5200 |
12.6800 12.7000 12.7200 12.7400 |
100 1000 5160 411 |
1 2 2 1 |
|
ENERGOINS |
2,2100 |
16:41 |
281 |
2.21 |
-0.45 % |
133 |
2.1800 |
2.2000 |
2790 |
2 |
4 |
[+] |
ENI |
2.18 2.22 |
1.9900 2.4300 |
16:41 16:36 16:26 14:15
|
119 10 65 1
|
2,2100 2,2100 2,1800 2,2100
|
1 5 4 2 |
500 3321 1739 770 |
2.1700 2.1600 2.1500 2.1400 |
2.2100 2.2200 2.2400 2.2500 |
654 988 2485 1488 |
1 1 3 2 |
|
ENTER |
56,4000 |
17:04 |
7 |
57.80 |
-1.05 % |
392 |
56.0000 |
56.4000 |
45 |
4 |
207 |
[+] |
ENT |
56.00 57.80 |
52.1000 63.5000 |
17:00 16:25 16:21 16:19
|
50 3 1 39
|
56,4000 56,4000 56,4000 56,0000
|
1 1 1 1 |
18 10 200 18 |
55.9000 55.6000 55.5000 55.4000 |
56.7000 56.9000 57.0000 57.4000 |
29 10 6136 26 |
1 2 3 2 |
|
EQUNICO |
0,7420 |
13:21 |
25 |
0.77 |
-3.39 % |
2800 |
0.7360 |
0.7420 |
2850 |
6 |
4 |
[+] |
EQU |
0.74 0.77 |
0.6920 0.8440 |
13:20 12:01 12:01 11:00
|
25 2500 14 2744
|
0,7420 0,7420 0,7420 0,7440
|
2 1 1 1 |
4000 10417 2022 750 |
0.7220 0.7200 0.7120 0.7020 |
0.7440 0.7500 0.7540 0.7600 |
2006 10 10 10 |
1 1 1 1 |
|
ERBUD |
33,8000 |
17:00 |
23 |
34.00 |
0.00 % |
66 |
33.8000 |
33.9000 |
20 |
2 |
81 |
[+] |
ERB |
33.55 34.00 |
30.6000 37.4000 |
17:00 16:49 16:49 16:47
|
1 14 9 9
|
33,8000 33,6500 33,6500 33,6500
|
1 5 4 5 |
10 256 1634 126 |
33.7000 33.6500 33.6000 33.5500 |
33.9500 34.0000 34.1000 34.2000 |
1 1426 30 50 |
1 4 1 1 |
|
ERG |
47,6000 |
17:00 |
2 |
0.00 |
0.00 % |
170 |
46.0000 |
47.6000 |
294 |
0 |
0 |
[+] |
ERG |
0.00 0.00 |
43.0000 52.0000 |
12:21 09:41 09:40 15:19
|
170 2 169 1
|
47,0000 47,6000 47,0000 47,0000
|
1 0 0 0 |
225 0 0 0 |
45.0000 0.0000 0.0000 0.0000 |
48.0000 48.8000 49.0000 50.0000 |
170 138 658 160 |
2 1 3 2 |
|
ESOTIQ |
38,1000 |
16:48 |
16 |
36.70 |
3.81 % |
35 |
37.6000 |
38.1000 |
482 |
7 |
243 |
[+] |
EAH |
36.50 38.10 |
33.1000 40.3000 |
16:48 16:48 16:48 16:47
|
94 5 64 26
|
38,1000 38,1000 38,1000 38,0000
|
3 3 4 2 |
60 85 475 518 |
37.5000 37.4000 37.3000 37.2000 |
38.2000 38.4000 38.5000 38.6000 |
191 30 160 126 |
1 2 4 1 |
|
ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
10 |
1.4100 |
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 |
4,6000 |
17:00 |
107 |
4.48 |
2.68 % |
220 |
4.5100 |
4.6000 |
2593 |
106 |
468 |
[+] |
EUC |
4.30 4.65 |
4.0400 4.9200 |
17:00 17:00 17:00 16:49
|
116 99 1 78
|
4,6000 4,6000 4,6000 4,6000
|
1 1 1 1 |
567 800 3061 2500 |
4.5000 4.4600 4.4300 4.4000 |
4.6300 4.6400 4.6500 4.7000 |
200 2500 2249 2430 |
1 2 2 2 |
|
EUROCASH |
8,3400 |
17:02 |
320 |
8.38 |
-0.48 % |
180 |
8.3400 |
8.3450 |
2 |
120 |
1 000 |
[+] |
EUR |
8.30 8.41 |
7.5450 9.2150 |
17:00 17:00 17:00 17:00
|
216 2 3 3
|
8,3400 8,3400 8,3400 8,3400
|
3 5 3 5 |
70 4107 304 1099 |
8.3350 8.3300 8.3250 8.3200 |
8.3550 8.3600 8.3650 8.3700 |
2 154 302 42 |
1 3 2 2 |
|
EUROHOLD |
2,7800 |
10:21 |
20 |
2.78 |
0.00 % |
1000 |
2.6600 |
2.8600 |
265 |
0 |
0 |
[+] |
EHG |
2.78 2.78 |
2.5200 3.0400 |
13:07 09:24 15:51 13:13
|
20 5 14 411
|
2,7800 2,8600 2,7800 2,7800
|
1 1 1 2 |
400 958 738 262 |
2.6400 2.6200 2.6000 2.5600 |
3.0000 3.1200 3.1400 3.1800 |
105 310 455 950 |
2 2 1 1 |
|
EUROTEL |
23,7000 |
16:26 |
8 |
24.10 |
-1.66 % |
202 |
23.7000 |
24.0000 |
282 |
3 |
67 |
[+] |
ETL |
23.60 24.10 |
21.7000 26.5000 |
16:09 16:09 16:09 16:09
|
10 18 200 41
|
23,6000 23,6000 23,7000 23,7000
|
2 3 3 2 |
252 193 389 165 |
23.6000 23.5000 23.4000 23.3000 |
24.1000 24.2000 24.3000 24.4000 |
250 41 191 231 |
2 1 2 3 |
|
FABRITY |
28,2000 |
17:00 |
59 |
28.80 |
-2.08 % |
152 |
28.2000 |
28.5000 |
137 |
0 |
7 |
[+] |
FAB |
28.20 28.80 |
26.0000 31.6000 |
17:00 17:00 17:00 16:36
|
41 70 30 20
|
28,2000 28,2000 28,2000 28,3000
|
3 3 1 3 |
562 1237 900 551 |
28.1000 28.0000 27.9000 27.8000 |
28.7000 28.8000 29.0000 29.1000 |
20 53 939 72 |
1 1 5 3 |
|
FASING |
12,0000 |
15:00 |
376 |
12.00 |
0.00 % |
660 |
11.6000 |
12.0000 |
24 |
0 |
5 |
[+] |
FSG |
12.00 12.00 |
10.8000 13.2000 |
13:54 15:56 15:39 16:41
|
24 1 100 4
|
12,0000 12,0000 11,6000 12,0000
|
1 2 2 2 |
496 142 275 200 |
11.4000 11.3000 11.2000 11.1000 |
12.1000 12.6000 12.7000 12.8000 |
692 198 400 325 |
2 1 1 2 |
|
FEERUM |
12,6500 |
17:00 |
2 |
12.65 |
0.00 % |
37 |
12.5000 |
12.6500 |
97 |
1 |
8 |
[+] |
FEE |
12.50 12.65 |
11.4000 13.9000 |
12:54 12:54 12:54 10:31
|
63 90 47 100
|
12,5000 12,5000 12,5000 12,5000
|
1 1 2 1 |
82 5 301 500 |
12.0000 11.4500 11.4000 11.3500 |
13.0000 13.2500 13.3000 13.4000 |
50 716 866 225 |
1 1 3 2 |
|
FERRO |
35,4000 |
17:00 |
9 |
36.60 |
-4.32 % |
656 |
35.4000 |
35.6000 |
30 |
36 |
1 308 |
[+] |
FRO |
35.10 36.90 |
33.0000 40.2000 |
17:00 17:00 17:00 17:00
|
5 71 71 10
|
35,4000 35,4000 35,4000 35,4000
|
2 1 12 22 |
110 1 2058 2485 |
35.3000 35.2000 35.1000 35.0000 |
35.9000 36.1000 36.2000 36.8000 |
169 60 17 180 |
1 1 1 2 |
|
FMG |
119,5000 |
16:33 |
1 |
119.50 |
-0.42 % |
7 |
119.0000 |
120.0000 |
15 |
0 |
34 |
[+] |
FMG |
117.00 123.00 |
108.0000 131.0000 |
16:15 16:15 15:43 15:23
|
9 1 1 1
|
117,0000 118,0000 119,5000 117,0000
|
1 1 1 1 |
1 1 8 11 |
117.0000 114.0000 112.5000 112.0000 |
123.0000 123.5000 124.0000 124.5000 |
9 33 35 11 |
1 2 2 2 |
|
FON |
0,7600 |
12:23 |
4002 |
0.00 |
0.00 % |
700 |
0.8000 |
PKC |
2013 |
0 |
0 |
[+] |
FON |
0.00 0.00 |
0.6840 0.8360 |
12:23 12:11 11:17 11:12
|
998 1965 1600 1600
|
0,7600 0,7600 0,7600 0,7600
|
3 1 1 1 |
20957 1334 1722 2000 |
0.7600 0.7500 0.6440 0.6400 |
0.7500 0.7600 0.8000 0.8080 |
20 5714 2 1870 |
1 2 1 1 |
|
FORTE |
30,2000 |
17:00 |
2 |
30.10 |
1.00 % |
8 |
30.2000 |
30.3000 |
1090 |
2 |
45 |
[+] |
FTE |
30.00 30.70 |
27.1000 33.1000 |
15:55 15:49 15:37 15:33
|
233 1 1 25
|
30,3000 30,2000 30,2000 30,1000
|
1 3 3 7 |
240 265 44 1620 |
30.1000 30.0000 29.9000 29.8000 |
30.7000 30.8000 30.9000 31.0000 |
534 1 18 166 |
2 1 2 1 |
|
GAMEOPS |
15,7000 |
17:00 |
38 |
16.00 |
-1.13 % |
422 |
15.7000 |
16.0000 |
8 |
4 |
66 |
[+] |
GOP |
15.70 16.04 |
14.4000 17.6000 |
17:00 17:00 17:00 16:49
|
100 15 20 69
|
15,7000 15,7000 15,7000 15,9800
|
4 2 1 1 |
39 757 20 100 |
15.6600 15.6400 15.5800 15.5400 |
16.1600 16.3000 16.4000 16.4600 |
30 500 250 70 |
1 1 1 1 |
|
GAMFACTOR |
6,9000 |
16:47 |
300 |
6.98 |
-1.15 % |
91 |
6.9000 |
6.9200 |
1313 |
12 |
79 |
[+] |
GIF |
6.60 6.98 |
6.3000 7.6600 |
16:43 16:43 16:16 16:16
|
4909 200 152 48
|
6,9000 6,9000 6,8000 6,8400
|
1 2 2 2 |
30 74 304 1152 |
6.8400 6.8000 6.6800 6.6600 |
6.9400 6.9600 6.9800 7.0000 |
100 300 6946 1502 |
1 1 1 2 |
|
GENOMTEC |
6,5000 |
16:44 |
173 |
6.36 |
2.20 % |
200 |
6.4500 |
6.5000 |
1892 |
7 |
46 |
[+] |
GMT |
6.30 6.50 |
5.7300 6.9900 |
16:44 16:42 16:42 16:39
|
27 73 127 112
|
6,5000 6,5000 6,5000 6,5000
|
1 1 1 1 |
500 205 380 500 |
6.4300 6.4000 6.3900 6.3800 |
6.5400 6.6000 6.6800 6.6900 |
872 50 53 444 |
1 2 1 1 |
|
GETIN |
0,5400 |
17:01 |
2233 |
0.56 |
-1.82 % |
91041 |
0.5400 |
0.5430 |
545 |
1 543 |
831 |
[+] |
GTN |
0.53 0.57 |
0.5040 0.6140 |
17:00 17:00 17:00 16:49
|
5291 3000 1709 3001
|
0,5400 0,5400 0,5400 0,5400
|
2 1 4 1 |
5904 519 97574 5000 |
0.5360 0.5350 0.5340 0.5330 |
0.5460 0.5470 0.5490 0.5500 |
5100 10998 7196 17326 |
2 2 2 5 |
|
GIGROUP |
2,0500 |
14:02 |
40 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
GIG |
0.00 0.00 |
1.8450 2.2500 |
14:02 14:02 13:17 13:17
|
20 140 50 20
|
2,0200 2,0200 2,0200 2,0200
|
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 |
|
GOBARTO |
25,0000 |
10:44 |
4 |
25.00 |
4.17 % |
10 |
24.7000 |
24.9000 |
100 |
0 |
1 |
[+] |
GOB |
25.00 25.00 |
22.5000 27.5000 |
10:37 16:29 14:15 12:48
|
25 56 9 44
|
25,0000 24,0000 24,5000 24,5000
|
1 2 1 1 |
35 66 23 90 |
24.1000 24.0000 23.7000 23.6000 |
25.0000 25.5000 25.6000 25.7000 |
1356 439 100 250 |
2 4 1 1 |
|
GPW |
53,7000 |
17:01 |
42 |
51.40 |
4.27 % |
501 |
53.7000 |
53.7500 |
100 |
133 |
7 041 |
[+] |
GPW |
51.25 53.70 |
46.2600 56.5000 |
17:01 17:00 17:00 17:00
|
50 50 475 25
|
53,7000 53,7000 53,7000 53,7000
|
2 2 1 2 |
85 51 2 129 |
53.6000 53.5500 53.5000 53.4500 |
53.8000 53.8500 53.9000 53.9500 |
41 61 106 1095 |
1 1 2 4 |
|
GREENX |
1,9600 |
17:01 |
535 |
1.85 |
6.00 % |
28460 |
PKC |
1.9600 |
14122 |
618 |
1 178 |
[+] |
GRX |
1.85 1.96 |
1.6610 2.0280 |
17:01 17:00 17:00 17:00
|
75 500 500 1428
|
1,9600 1,9600 1,9600 1,9600
|
1 1 1 3 |
50000 2165 600 40672 |
1.9500 1.9200 1.9110 1.9100 |
1.9640 1.9650 1.9680 1.9700 |
760 957 3500 15525 |
1 1 2 4 |
|
GRENEVIA |
2,6900 |
17:00 |
131 |
2.71 |
-0.37 % |
4606 |
2.6600 |
2.6900 |
16211 |
47 |
125 |
[+] |
GEA |
2.65 2.71 |
2.4350 2.9750 |
17:00 17:00 17:00 17:00
|
29 11 54 35
|
2,6900 2,6900 2,6900 2,6900
|
2 1 3 1 |
5168 4000 14395 1600 |
2.6550 2.6500 2.6400 2.6300 |
2.6950 2.7000 2.7050 2.7100 |
12549 650 3500 2811 |
2 1 1 3 |
|
GRODNO |
9,6000 |
16:21 |
89 |
9.94 |
-3.03 % |
111 |
9.6000 |
9.6200 |
2 |
17 |
163 |
[+] |
GRN |
9.14 9.94 |
8.9600 10.9000 |
15:56 15:56 15:29 15:29
|
1 10 5 2
|
9,6400 9,6400 9,6400 9,5600
|
1 3 1 1 |
82 9121 110 30 |
9.5400 9.5000 9.4800 9.4400 |
9.7400 9.7600 9.7800 9.8000 |
76 79 82 470 |
3 1 1 1 |
|
GRUPAAZOTY |
19,4800 |
17:03 |
29 |
19.30 |
0.72 % |
258 |
19.4700 |
19.4800 |
571 |
230 |
4 456 |
[+] |
ATT |
19.07 19.54 |
17.3700 21.2200 |
17:03 17:03 17:03 17:00
|
100 125 246 153
|
19,4800 19,4800 19,4800 19,4800
|
1 1 2 2 |
31 73 157 190 |
19.4600 19.4300 19.4200 19.4000 |
19.4900 19.5000 19.5100 19.5200 |
870 2291 125 460 |
1 4 1 2 |
|
GTC |
4,2600 |
17:00 |
200 |
4.25 |
-0.93 % |
100 |
4.2100 |
4.2600 |
1533 |
7 |
30 |
[+] |
GTC |
4.25 4.29 |
3.8300 4.6700 |
14:39 13:52 13:52 12:48
|
200 8 50 1710
|
4,2900 4,2900 4,2500 4,2500
|
1 1 1 2 |
1000 6000 6000 2500 |
4.1900 4.1800 4.1400 4.1000 |
4.2900 4.3000 4.3400 4.3500 |
6425 2966 500 180 |
2 1 1 1 |
|
HANDLOWY |
111,6000 |
17:00 |
26 |
111.80 |
-0.18 % |
80 |
111.4000 |
111.8000 |
10 |
21 |
2 344 |
[+] |
BHW |
110.60 111.80 |
100.8000 122.8000 |
17:00 17:00 17:00 17:00
|
11 15 85 5
|
111,6000 111,6000 111,6000 111,6000
|
2 4 2 7 |
4 105 2 451 |
111.2000 111.0000 110.8000 110.6000 |
112.0000 112.2000 112.4000 112.6000 |
2397 53 576 280 |
10 4 7 7 |
|
HARPER |
6,5400 |
17:00 |
2182 |
6.64 |
-1.51 % |
21 |
6.5400 |
6.6800 |
150 |
7 |
48 |
[+] |
HRP |
6.54 6.70 |
5.9800 7.3000 |
17:00 17:00 17:00 17:00
|
2204 2204 400 10
|
6,5400 6,5400 6,5400 6,5400
|
1 1 1 1 |
350 10 11 300 |
6.4800 6.4600 6.4400 6.4200 |
6.7000 6.7800 6.8000 6.8200 |
393 8 201 300 |
1 1 2 1 |
|
HELIO |
26,9000 |
16:43 |
59 |
26.90 |
2.28 % |
310 |
26.5000 |
26.9000 |
732 |
0 |
8 |
[+] |
HEL |
26.40 26.90 |
24.3000 29.5000 |
16:43 16:42 16:09 16:09
|
20 1 190 10
|
26,9000 26,7000 26,5000 26,6000
|
1 3 1 1 |
39 1240 2 201 |
26.4000 26.3000 26.2000 26.1000 |
27.0000 27.2000 27.3000 27.5000 |
100 1720 39 520 |
1 4 1 2 |
|
HERCULES |
1,2950 |
10:42 |
30 |
1.31 |
-0.77 % |
2750 |
1.2550 |
1.2950 |
2170 |
3 |
4 |
[+] |
HRS |
1.26 1.31 |
1.1750 1.4350 |
10:38 10:38 10:38 10:38
|
1462 318 1200 20
|
1,2550 1,2600 1,2650 1,2800
|
1 1 2 1 |
2000 1250 3000 896 |
1.2500 1.2400 1.2350 1.2300 |
1.3000 1.3050 1.3200 1.3350 |
5200 960 5500 1500 |
3 1 3 1 |
|
HUUUGE |
19,2600 |
17:00 |
1 |
19.38 |
-0.21 % |
1928 |
19.0400 |
19.2600 |
6449 |
14 |
266 |
[+] |
HUG |
19.00 19.38 |
17.4600 21.3000 |
17:00 16:47 16:47 16:47
|
40 122 139 100
|
19,2600 19,0400 19,0600 19,0800
|
1 15 1 1 |
299 3956 500 25 |
19.0200 19.0000 18.9800 18.9200 |
19.3000 19.3400 19.3600 19.3800 |
2457 1000 1469 301 |
2 1 5 3 |
|
HYDROTOR |
20,5000 |
16:14 |
1 |
20.80 |
-1.44 % |
12 |
20.4000 |
20.5000 |
99 |
0 |
1 |
[+] |
HDR |
20.50 20.80 |
18.7500 22.8000 |
15:00 11:58 10:16 09:00
|
50 16 3 1
|
20,5000 20,6000 20,5000 20,8000
|
1 1 3 1 |
1 10 72 50 |
20.3000 20.1000 20.0000 19.8000 |
20.6000 20.8000 20.9000 21.0000 |
234 132 108 409 |
2 2 1 5 |
|
IBSM |
73,4000 |
11:13 |
1 |
73.40 |
-1.08 % |
2 |
71.2000 |
73.4000 |
8 |
0 |
0 |
[+] |
IBS |
73.40 73.40 |
66.2000 80.6000 |
09:00 13:20 13:11 13:11
|
1 1 23 5
|
73,4000 74,2000 71,8000 72,0000
|
2 1 2 1 |
2 30 129 25 |
71.0000 70.6000 70.4000 69.2000 |
73.6000 73.8000 74.4000 74.6000 |
33 110 4 2 |
1 1 1 2 |
|
IDMSAPL |
0,5500 |
13:42 |
16 |
0.00 |
0.00 % |
74 |
0.5900 |
0.5950 |
2059 |
0 |
0 |
[+] |
IDM |
0.00 0.00 |
0.4960 0.6050 |
13:42 12:58 12:27 14:07
|
3 11 6 1637
|
0,5500 0,5500 0,5500 0,5500
|
2 2 1 1 |
1020 15004 5073 120 |
0.5600 0.5500 0.5300 0.5000 |
0.6000 0.6350 0.6400 0.6500 |
14284 2068 45 1423 |
2 1 1 1 |
|
IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
5 |
5.0500 |
PKC |
5359 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 0 0 0 |
268 0 0 0 |
4.8000 0.0000 0.0000 0.0000 |
1.0000 4.5000 4.8000 5.0000 |
445 180 211 163 |
1 1 1 1 |
|
IFIRMA |
29,4500 |
17:04 |
1 |
29.30 |
-0.17 % |
52 |
29.0000 |
29.4500 |
285 |
2 |
51 |
[+] |
IFI |
29.00 29.45 |
26.4000 32.2000 |
17:00 17:00 16:47 16:42
|
1 2 9 46
|
29,4500 29,4500 29,4500 29,4500
|
1 3 1 1 |
40 146 20 25 |
28.7500 28.5000 28.3000 28.1000 |
29.5000 30.0000 30.3500 30.5000 |
48 1849 12 11 |
2 8 1 1 |
|
IFSA |
6,6800 |
17:00 |
233 |
0.00 |
99.99 % |
6842 |
PKC |
PKC |
2195 |
0 |
0 |
[+] |
IFR |
0.00 0.00 |
0.3540 0.4320 |
17:00 17:00 17:00 17:00
|
806 500 1000 200
|
6,6800 6,6800 6,6800 6,6800
|
1 1 1 0 |
3078 50 100 0 |
0.4300 0.4200 0.3930 0.0000 |
1.0000 1.0100 1.4500 1.5000 |
1000 505 355 1133 |
1 1 1 1 |
|
IMCOMPANY |
27,0000 |
16:39 |
12 |
27.00 |
0.00 % |
31 |
27.0000 |
27.2000 |
425 |
1 |
30 |
[+] |
IMC |
27.00 27.20 |
24.3000 29.7000 |
16:24 16:24 12:37 11:20
|
56 1 298 2
|
27,0000 27,0000 27,0000 27,0000
|
1 2 1 1 |
38 110 390 1000 |
26.5000 26.4000 26.3000 26.0000 |
27.4000 27.8000 28.0000 28.4000 |
39 65 747 88 |
1 1 4 3 |
|
IMMOBILE |
3,4600 |
17:00 |
1 |
3.64 |
-3.08 % |
128 |
3.3900 |
3.4600 |
1423 |
85 |
285 |
[+] |
GKI |
3.28 3.64 |
3.2800 4.0000 |
16:44 16:44 16:44 16:44
|
173 1 4 12
|
3,3900 3,4000 3,4000 3,4000
|
3 2 2 1 |
1509 1400 1685 800 |
3.3500 3.3400 3.3300 3.3200 |
3.4700 3.5000 3.5200 3.5300 |
3357 1030 400 222 |
1 1 1 1 |
|
IMPERA |
1,4000 |
17:00 |
753 |
1.30 |
12.00 % |
4408 |
1.3200 |
1.4000 |
5247 |
298 |
429 |
[+] |
IMP |
1.30 1.57 |
1.2900 1.5700 |
17:00 17:00 17:00 16:49
|
758 70 391 3492
|
1,4000 1,4000 1,4000 1,3200
|
3 5 1 1 |
2818 10955 1111 2000 |
1.3100 1.3000 1.2700 1.2600 |
1.4200 1.4500 1.4600 1.4900 |
1 2500 3000 3000 |
1 2 1 1 |
|
IMS |
3,5000 |
16:46 |
29 |
3.58 |
-0.85 % |
720 |
3.4500 |
3.5000 |
906 |
133 |
450 |
[+] |
IMS |
3.25 3.58 |
3.2300 3.9300 |
16:31 16:27 16:25 16:25
|
10 8 687 360
|
3,5000 3,5000 3,5000 3,5100
|
6 1 5 3 |
5410 20 1540 316 |
3.4000 3.3700 3.3600 3.3500 |
3.5300 3.5500 3.5700 3.5800 |
20 5120 20 100 |
1 2 1 1 |
|
INC SA |
2,0200 |
16:49 |
255 |
2.02 |
0.00 % |
4500 |
1.9250 |
2.0200 |
5707 |
102 |
201 |
[+] |
INC |
1.84 2.05 |
1.8200 2.2200 |
16:48 16:48 16:48 16:47
|
4500 999 1160 12133
|
1,9650 1,9600 1,9600 1,9600
|
1 1 1 2 |
2000 2000 2000 11055 |
1.9200 1.9150 1.9100 1.9050 |
2.0300 2.0400 2.0500 2.0600 |
1 3000 29113 2150 |
1 1 6 2 |
|
INGBSK |
331,0000 |
17:00 |
1 |
327.00 |
-0.15 % |
20 |
331.0000 |
331.5000 |
56 |
3 |
1 073 |
[+] |
ING |
326.50 331.50 |
294.5000 359.5000 |
17:00 17:00 17:00 17:00
|
13 4 4 6
|
331,0000 331,0000 331,0000 331,0000
|
2 5 2 2 |
64 46 3 3 |
330.5000 330.0000 329.0000 328.5000 |
332.0000 332.5000 333.0000 333.5000 |
539 36 561 175 |
9 1 13 3 |
|
INPRO |
7,2500 |
17:00 |
1 |
7.25 |
-0.68 % |
79 |
6.9000 |
7.2500 |
32 |
1 |
4 |
[+] |
INP |
7.10 7.25 |
6.5500 7.9500 |
16:31 16:30 12:02 09:10
|
252 248 3 2
|
7,1000 7,1000 7,1000 7,2500
|
1 1 1 1 |
5 501 3 700 |
6.8500 6.7500 6.4500 6.0000 |
7.3000 7.3500 7.4000 7.4500 |
499 100 3 500 |
1 1 1 1 |
|
INSTALKRK |
41,0000 |
15:26 |
3 |
41.00 |
-0.73 % |
91 |
40.8000 |
41.0000 |
244 |
1 |
27 |
[+] |
INK |
40.70 41.30 |
36.9000 45.1000 |
14:22 12:52 12:52 12:08
|
12 1 40 100
|
41,0000 41,0000 41,2000 41,3000
|
4 1 3 1 |
223 30 94 71 |
40.7000 40.6000 40.5000 40.4000 |
41.3000 42.0000 42.2000 42.6000 |
1816 625 4000 1 |
1 2 1 1 |
|
INTERBUD |
2,1400 |
15:42 |
1315 |
2.10 |
0.00 % |
449 |
2.0700 |
2.1300 |
1000 |
4 |
7 |
[+] |
ITB |
2.05 2.14 |
1.8900 2.3100 |
15:42 14:38 12:27 10:04
|
477 12 1200 350
|
2,1400 2,1400 2,1300 2,1000
|
1 2 1 1 |
950 2537 2745 270 |
2.0600 2.0500 2.0400 2.0300 |
2.1400 2.1500 2.1600 2.1800 |
1000 2171 1952 1635 |
1 2 1 1 |
|
INTERCARS |
579,0000 |
17:00 |
7 |
593.00 |
-2.85 % |
5 |
576.0000 |
579.0000 |
96 |
5 |
2 857 |
[+] |
CAR |
573.00 593.00 |
534.0000 652.0000 |
17:00 17:00 17:00 17:00
|
23 6 18 1
|
579,0000 579,0000 579,0000 579,0000
|
2 4 3 1 |
210 29 7 5 |
575.0000 574.0000 573.0000 572.0000 |
582.0000 588.0000 589.0000 590.0000 |
34 10 1 30 |
1 1 1 1 |
|
INTERSPPL |
0,3580 |
13:21 |
70 |
0.37 |
-3.24 % |
850 |
0.3590 |
0.3710 |
1900 |
15 |
6 |
[+] |
IPO |
0.35 0.37 |
0.3350 0.4090 |
13:21 11:34 11:34 11:34
|
30 1560 100 300
|
0,3700 0,3520 0,3560 0,3570
|
1 1 1 4 |
230 300 300 15640 |
0.3580 0.3550 0.3540 0.3520 |
0.3720 0.3750 0.3800 0.3820 |
2551 9899 8599 1056 |
2 1 2 1 |
|
INTROL |
7,2800 |
17:00 |
2 |
7.00 |
2.54 % |
215 |
7.1800 |
7.3000 |
20 |
3 |
25 |
[+] |
INL |
7.00 7.34 |
6.3000 7.7000 |
16:32 15:42 15:07 14:27
|
52 150 3 82
|
7,1600 7,2000 7,3400 7,3400
|
2 1 1 2 |
255 372 2 142 |
7.1600 7.1400 7.1000 7.0200 |
7.3200 7.3400 7.3600 7.3800 |
2 92 100 387 |
1 4 1 3 |
|
IPOPEMA |
2,9100 |
15:48 |
374 |
2.84 |
1.75 % |
5030 |
2.8500 |
2.9000 |
700 |
1 |
4 |
[+] |
IPE |
2.84 2.91 |
2.5600 3.1200 |
15:48 14:22 13:56 12:38
|
626 4 256 30
|
2,9000 2,9100 2,9100 2,9100
|
2 1 2 1 |
1839 900 7684 600 |
2.8400 2.8100 2.8000 2.7900 |
2.9100 2.9300 2.9400 2.9600 |
7337 2560 1035 462 |
2 1 1 1 |
|
IZOLACJA |
3,8200 |
17:00 |
2 |
3.76 |
1.60 % |
782 |
3.7000 |
3.8200 |
991 |
5 |
19 |
[+] |
IZO |
3.70 3.82 |
3.3900 4.1300 |
16:37 16:03 16:03 16:03
|
1 63 1000 1000
|
3,8200 3,7000 3,7100 3,7200
|
2 1 3 1 |
1850 988 529 3 |
3.6600 3.6400 3.6300 3.6200 |
3.8300 3.8400 3.8500 3.8800 |
2155 1273 3876 2187 |
2 1 1 1 |
|
IZOSTAL |
2,8600 |
17:01 |
300 |
2.88 |
1.06 % |
350 |
2.8400 |
2.8600 |
2110 |
240 |
691 |
[+] |
IZS |
2.79 2.99 |
2.6000 3.1600 |
16:13 16:13 16:13 16:13
|
89 500 1000 327
|
2,8600 2,8600 2,8600 2,8600
|
1 2 3 2 |
591 2400 3400 2345 |
2.8300 2.8200 2.8100 2.8000 |
2.8700 2.8800 2.8900 2.9000 |
799 600 9900 1000 |
2 2 5 1 |
|
JRHOLDING |
5,0000 |
12:04 |
1000 |
5.00 |
0.00 % |
180 |
4.8400 |
5.0000 |
18675 |
2 |
11 |
[+] |
JRH |
4.84 5.00 |
4.5000 5.5000 |
11:33 11:33 11:27 09:01
|
900 44 4 200
|
4,8400 4,8400 4,8400 5,0000
|
1 1 1 2 |
50 739 70 59 |
4.8200 4.8100 4.7600 4.7400 |
5.1800 5.2000 5.2200 5.2400 |
186 688 705 914 |
1 2 2 1 |
|
JSW |
26,8000 |
17:04 |
100 |
26.90 |
-1.22 % |
1379 |
26.8000 |
26.8400 |
45 |
413 |
11 145 |
[+] |
JSW |
26.60 27.35 |
24.2100 29.5900 |
17:00 17:00 17:00 17:00
|
96 31 16 35
|
26,8000 26,8000 26,8000 26,8000
|
3 2 1 9 |
14 37 150 1647 |
26.7900 26.7700 26.7600 26.7500 |
26.8500 26.8600 26.8700 26.8800 |
1 16 1490 1000 |
1 1 2 1 |
|
JWWINVEST |
3,0700 |
16:19 |
95 |
3.10 |
-0.97 % |
376 |
3.0100 |
3.0800 |
200 |
7 |
21 |
[+] |
JWW |
3.00 3.10 |
2.7900 3.4100 |
16:19 15:52 15:44 14:07
|
55 45 100 170
|
3,0600 3,0600 3,0600 3,0000
|
1 1 1 1 |
798 700 200 1000 |
3.0000 2.9700 2.9600 2.9500 |
3.0900 3.1000 3.1100 3.1300 |
200 513 1801 383 |
1 2 1 2 |
|
KCI |
0,9160 |
16:47 |
15 |
0.91 |
0.22 % |
10221 |
0.9040 |
0.9160 |
18976 |
17 |
15 |
[+] |
KCI |
0.90 0.92 |
0.8240 1.0050 |
15:39 15:22 15:10 14:25
|
6 803 85 17
|
0,9040 0,9160 0,9160 0,9160
|
3 1 2 1 |
10033 5000 15000 5000 |
0.9020 0.9000 0.8920 0.8820 |
0.9180 0.9200 0.9220 0.9240 |
1670 7128 20 20 |
2 5 1 1 |
|
KERNEL |
18,1000 |
17:00 |
6 |
17.98 |
1.46 % |
15000 |
18.0000 |
18.1000 |
1210 |
4 |
79 |
[+] |
KER |
17.82 18.10 |
16.2000 19.7600 |
17:00 17:00 17:00 17:00
|
484 94 80 20
|
18,1000 18,1000 18,1000 18,1000
|
2 1 5 2 |
393 419 5178 82 |
17.8400 17.8200 17.8000 17.7200 |
18.1200 18.1400 18.2000 18.5000 |
650 9577 100 120 |
2 1 1 1 |
|
KETY |
903,5000 |
17:00 |
3 |
913.50 |
-1.09 % |
114 |
902.0000 |
904.0000 |
16 |
5 |
4 091 |
[+] |
KTY |
900.00 915.00 |
822.5000 1004.0000 |
17:00 17:00 17:00 17:00
|
1 1 10 5
|
903,5000 903,5000 903,5000 903,5000
|
1 10 22 3 |
14 484 501 102 |
901.0000 900.5000 900.0000 899.5000 |
904.5000 905.0000 905.5000 906.0000 |
17 239 3 16 |
4 3 1 2 |
|
KGHM |
135,9000 |
17:02 |
130 |
136.90 |
-1.38 % |
4230 |
135.8500 |
135.9000 |
10241 |
336 |
45 764 |
[+] |
KGH |
135.35 137.45 |
123.2500 150.5500 |
17:02 17:02 17:02 17:02
|
50 7 634 844
|
135,9000 135,9000 135,9000 135,9000
|
5 1 4 1 |
5791 859 1680 1249 |
135.8000 135.7500 135.7000 135.6500 |
135.9500 136.0000 136.0500 136.1000 |
743 203 12 493 |
1 2 1 2 |
|
KGL |
14,4000 |
09:00 |
1 |
14.40 |
2.13 % |
85 |
13.9000 |
14.2000 |
100 |
0 |
0 |
[+] |
KGL |
14.40 14.40 |
13.0000 15.8000 |
09:00 14:06 13:13 09:00
|
2 84 16 7
|
14,4000 14,1000 14,1000 14,4000
|
2 1 0 0 |
611 10 0 0 |
13.2000 10.0000 0.0000 0.0000 |
14.4000 14.8000 14.9000 15.0000 |
866 681 100 7 |
6 1 1 2 |
|
KINOPOL |
18,5000 |
17:00 |
124 |
18.40 |
0.54 % |
302 |
18.4500 |
18.5000 |
1541 |
9 |
174 |
[+] |
KPL |
18.05 18.50 |
16.6000 20.2000 |
17:00 17:00 16:36 16:35
|
19 7 1981 100
|
18,5000 18,5000 18,4500 18,4500
|
1 2 2 6 |
500 557 386 871 |
18.3000 18.2500 18.2000 18.1500 |
18.5500 18.6000 18.6500 18.7500 |
500 714 556 500 |
1 3 2 1 |
|
KOGENERA |
63,2000 |
17:00 |
5 |
63.40 |
-0.32 % |
75 |
62.6000 |
63.2000 |
204 |
5 |
306 |
[+] |
KGN |
61.70 64.00 |
57.1000 69.7000 |
16:32 16:32 16:23 16:21
|
21 50 43 50
|
63,5000 63,5000 63,5000 63,5000
|
1 3 1 3 |
19 107 110 536 |
62.5000 62.3000 62.2000 62.1000 |
63.4000 63.8000 63.9000 64.0000 |
80 80 90 253 |
1 1 2 4 |
|
KOMPAP |
26,0000 |
10:43 |
16 |
27.00 |
-3.70 % |
900 |
26.0000 |
27.0000 |
375 |
0 |
2 |
[+] |
KMP |
26.00 27.00 |
24.4000 29.6000 |
09:25 17:00 10:34 10:34
|
50 3 159 91
|
27,0000 27,0000 26,0000 26,0000
|
1 0 0 0 |
200 0 0 0 |
24.0000 0.0000 0.0000 0.0000 |
27.4000 27.8000 28.0000 29.8000 |
149 233 660 73 |
1 1 2 1 |
|
KOMPUTRON |
5,3800 |
15:17 |
31 |
5.30 |
1.51 % |
489 |
5.2600 |
5.3600 |
5 |
2 |
8 |
[+] |
KOM |
5.26 5.38 |
4.7700 5.8200 |
15:17 15:04 14:45 14:45
|
119 2 235 164
|
5,3600 5,3600 5,3600 5,3400
|
2 3 2 2 |
1648 1008 620 623 |
5.2400 5.2200 5.1400 5.1200 |
5.3800 5.4000 5.4200 5.4400 |
969 1 400 468 |
1 1 1 2 |
|
KPPD |
30,6000 |
11:01 |
10 |
30.60 |
-0.65 % |
39 |
30.6000 |
31.4000 |
7 |
0 |
0 |
[+] |
KPD |
30.60 30.60 |
27.6000 33.6000 |
14:23 14:19 10:12 09:35
|
56 50 5 4
|
30,8000 30,8000 31,4000 30,2000
|
1 1 1 1 |
250 40 15 2 |
30.2000 29.0000 28.4000 26.0000 |
31.6000 32.0000 32.8000 33.2000 |
240 198 45 250 |
1 1 1 1 |
|
KRAKCHEM |
0,9440 |
11:11 |
58 |
0.94 |
0.43 % |
11 |
0.9240 |
0.9400 |
500 |
2 |
2 |
[+] |
KCH |
0.90 0.94 |
0.8460 1.0300 |
11:11 10:21 09:59 09:57
|
62 35 258 412
|
0,9300 0,9040 0,9400 0,9400
|
1 2 4 2 |
56 690 4518 7767 |
0.9060 0.9040 0.9020 0.9000 |
0.9420 0.9440 0.9460 0.9680 |
1000 1309 1029 824 |
1 2 1 1 |
|
KRKA |
900,0000 |
17:00 |
74 |
834.00 |
7.91 % |
5 |
822.0000 |
900.0000 |
929 |
0 |
229 |
[+] |
KRK |
824.00 900.00 |
752.0000 916.0000 |
17:00 17:00 17:00 17:00
|
1 6 6 4
|
900,0000 900,0000 900,0000 900,0000
|
1 1 1 1 |
2 1 5 30 |
820.0000 818.0000 812.0000 810.0000 |
988.0000 1835.0000 0.0000 0.0000 |
1 23 0 0 |
1 1 0 0 |
|
KRUK |
411,8000 |
17:00 |
20 |
414.00 |
-0.53 % |
500 |
411.0000 |
412.0000 |
596 |
27 |
10 944 |
[+] |
KRU |
409.00 415.50 |
372.6000 455.4000 |
17:00 17:00 17:00 17:00
|
34 16 9 6
|
411,8000 411,8000 411,8000 411,8000
|
2 2 1 1 |
321 162 5 159 |
410.0000 409.7000 409.4000 409.3000 |
412.3000 412.4000 412.5000 412.6000 |
3 22 64 11 |
1 2 1 2 |
|
KRVITAMIN |
10,0000 |
11:18 |
2000 |
10.00 |
-0.50 % |
283 |
9.9800 |
10.1000 |
200 |
2 |
20 |
[+] |
KVT |
10.00 10.00 |
9.0000 11.0000 |
13:38 13:38 09:13 09:08
|
40 3 4245 1986
|
10,0500 10,0500 10,1000 10,1000
|
3 1 1 1 |
159 120 4 240 |
9.9600 9.9400 9.9200 9.8800 |
10.1500 10.2000 10.2500 10.3000 |
135 253 1417 1738 |
1 2 2 2 |
|
KSGAGRO |
2,9300 |
15:07 |
286 |
3.00 |
-1.68 % |
478 |
2.9200 |
2.9500 |
1507 |
5 |
14 |
[+] |
KSG |
2.91 3.00 |
2.7000 3.3000 |
14:51 14:25 12:25 11:30
|
42 42 126 1000
|
2,9300 2,9500 2,9200 2,9500
|
1 1 2 3 |
100 262 1012 2846 |
2.9100 2.8900 2.8800 2.8700 |
2.9900 3.0800 3.0900 3.1000 |
955 630 1869 4350 |
1 3 3 3 |
|
LARQ |
1,7550 |
09:10 |
2 |
1.76 |
0.00 % |
334 |
1.6450 |
1.7900 |
648 |
0 |
0 |
[+] |
LRQ |
1.76 1.76 |
1.5800 1.9300 |
13:15 12:44 09:41 09:00
|
2833 2 598 2
|
1,7550 1,7500 1,7500 1,7500
|
1 1 1 2 |
4000 1400 7 1159 |
1.6400 1.6200 1.6150 1.5400 |
1.8400 1.9000 1.9200 1.9300 |
69 600 363 240 |
1 1 1 1 |
|
LENA |
2,8300 |
15:01 |
500 |
2.78 |
1.80 % |
5 |
2.8000 |
2.8300 |
1085 |
1 |
1 |
[+] |
LEN |
2.78 2.83 |
2.5100 3.0500 |
09:11 09:00 15:59 15:59
|
5 2 18 25
|
2,8300 2,7800 2,7800 2,7800
|
2 2 2 3 |
545 2057 14 2125 |
2.7800 2.7700 2.7600 2.7500 |
2.8500 2.8600 2.8700 2.8900 |
4515 1500 2000 750 |
3 1 1 2 |
|
LENTEX |
7,8200 |
13:54 |
100 |
7.80 |
0.26 % |
113 |
7.8000 |
7.8200 |
300 |
0 |
4 |
[+] |
LTX |
7.80 7.82 |
7.0200 8.5800 |
10:37 09:00 16:48 16:02
|
300 98 150 180
|
7,8000 7,8000 7,8000 7,8000
|
1 1 2 1 |
511 126 1400 700 |
7.6800 7.4600 7.3200 7.2800 |
7.8400 7.8600 7.8800 7.9000 |
2374 1250 935 585 |
1 2 1 3 |
|
LESS |
0,2410 |
17:00 |
2 |
0.24 |
0.42 % |
290 |
0.2400 |
0.2410 |
58 |
50 |
12 |
[+] |
LES |
0.23 0.24 |
0.2160 0.2640 |
16:44 16:41 16:24 16:24
|
60 60 60 60
|
0,2400 0,2400 0,2400 0,2400
|
1 2 2 6 |
60 268 120 6300 |
0.2340 0.2320 0.2310 0.2300 |
0.2420 0.2440 0.2450 0.2460 |
60 60 240 60 |
1 1 4 1 |
|
LIBET |
1,3600 |
16:17 |
200 |
1.42 |
-4.23 % |
5144 |
1.3600 |
1.4200 |
1309 |
3 |
4 |
[+] |
LBT |
1.36 1.42 |
1.2800 1.5600 |
12:25 10:04 09:17 09:00
|
783 41 1476 10
|
1,4200 1,4200 1,4200 1,4200
|
1 1 1 1 |
8000 179997 200 350 |
1.3550 1.3500 1.3100 1.3050 |
1.4250 1.4400 1.4450 1.4500 |
442 1733 7490 1663 |
1 2 1 2 |
|
LOKUM |
22,2000 |
15:38 |
10 |
22.30 |
-0.45 % |
51 |
21.7000 |
22.2000 |
4 |
0 |
1 |
[+] |
LKD |
21.70 22.30 |
20.1000 24.5000 |
11:49 11:06 10:23 10:15
|
5 1 10 37
|
21,7000 22,3000 22,0000 22,3000
|
1 1 2 1 |
100 100 150 26 |
21.4000 21.3000 21.0000 20.9000 |
22.3000 22.6000 22.7000 22.8000 |
62 40 45 182 |
1 1 1 3 |
|
LPP |
16 105,0000 |
17:02 |
3 |
16,170.00 |
-0.28 % |
10 |
16105.0000 |
16110.0000 |
13 |
3 |
46 748 |
[+] |
LPP |
15,855.00 16,170.00 |
14555.0000 17785.0000 |
17:02 17:02 17:02 17:02
|
1 6 6 6
|
16 105,0000 16 105,0000 16 105,0000 16 105,0000
|
1 1 1 1 |
1 1 6 1 |
16080.0000 16075.0000 16055.0000 16050.0000 |
16115.0000 16120.0000 16125.0000 16130.0000 |
9 15 11 9 |
1 4 2 1 |
|
LSISOFT |
26,0000 |
17:00 |
1 |
26.00 |
0.00 % |
400 |
25.4000 |
26.0000 |
683 |
10 |
257 |
[+] |
LSI |
25.20 26.20 |
23.4000 28.6000 |
16:01 16:01 15:37 15:37
|
291 39 121 94
|
25,8000 25,8000 25,8000 25,8000
|
4 4 1 2 |
869 2000 300 260 |
25.2000 25.0000 24.4000 24.0000 |
26.2000 26.4000 26.6000 26.8000 |
385 800 400 575 |
2 1 1 2 |
|
LUBAWA |
9,1800 |
17:00 |
25 |
9.34 |
-1.71 % |
1200 |
9.1750 |
9.1800 |
3073 |
150 |
1 385 |
[+] |
LBW |
9.13 9.40 |
8.4100 10.2700 |
17:00 17:00 17:00 17:00
|
11 9 8 69
|
9,1800 9,1800 9,1800 9,1800
|
1 3 2 1 |
760 814 900 181 |
9.1700 9.1600 9.1500 9.1400 |
9.1900 9.2050 9.2100 9.2150 |
21 55 30 20 |
2 2 2 1 |
|
MABION |
9,5700 |
17:00 |
100 |
9.63 |
-0.62 % |
293 |
9.5700 |
9.6500 |
130 |
54 |
519 |
[+] |
MAB |
9.57 9.81 |
8.6700 10.5800 |
17:00 17:00 17:00 17:00
|
7 5 3 2
|
9,5700 9,5700 9,5700 9,5700
|
2 5 2 5 |
8 374 1129 5087 |
9.5600 9.5500 9.5400 9.5100 |
9.6700 9.6800 9.7000 9.7200 |
610 4 4 2 |
1 2 2 1 |
|
MAKARONPL |
19,5800 |
17:00 |
4 |
19.58 |
0.41 % |
2 |
19.4200 |
19.5800 |
305 |
1 |
23 |
[+] |
MAK |
19.40 19.58 |
17.6400 21.5000 |
17:00 16:40 16:40 16:40
|
1 14 60 1
|
19,5800 19,4000 19,4200 19,4400
|
3 1 2 3 |
347 2 29 104 |
19.4000 19.3800 19.3600 19.3200 |
19.6400 19.6600 19.6800 19.7000 |
35 2 7 710 |
1 1 1 4 |
|
MANGATA |
64,8000 |
14:49 |
33 |
67.20 |
-1.22 % |
1 |
65.2000 |
65.4000 |
1 |
0 |
20 |
[+] |
MGT |
64.80 67.20 |
60.6000 73.8000 |
14:49 14:49 14:34 13:58
|
1 34 3 14
|
64,8000 65,0000 65,0000 65,0000
|
1 1 1 1 |
1 17 40 50 |
65.0000 64.8000 64.6000 64.4000 |
65.6000 65.8000 66.0000 66.6000 |
1 1 31 1 |
1 1 2 1 |
|
MARVIPOL |
7,6000 |
17:00 |
343 |
7.58 |
0.00 % |
251 |
7.6000 |
7.6200 |
175 |
1 |
11 |
[+] |
MVP |
7.58 7.62 |
6.8400 8.3200 |
16:20 16:20 15:08 15:08
|
125 25 256 44
|
7,6200 7,6200 7,6000 7,6000
|
1 1 1 1 |
832 50 600 190 |
7.5800 7.5600 7.5400 7.5200 |
7.6400 7.6800 7.7000 7.7200 |
60 190 1279 383 |
1 1 5 2 |
|
MAXCOM |
6,3800 |
17:00 |
2 |
6.40 |
-0.31 % |
12 |
6.2800 |
6.4000 |
536 |
5 |
29 |
[+] |
MXC |
6.16 6.48 |
5.7600 7.0400 |
16:48 16:48 16:47 16:47
|
40 2 2 2
|
6,4000 6,4000 6,3800 6,3800
|
1 1 1 3 |
2 2 2 6 |
6.2600 6.2400 6.2200 6.2000 |
6.4200 6.4400 6.4600 6.4800 |
2 4 2 159 |
1 2 1 4 |
|
MBANK |
877,0000 |
17:00 |
59 |
855.00 |
1.98 % |
262 |
871.6000 |
877.4000 |
1 |
20 |
17 802 |
[+] |
MBK |
849.00 878.80 |
769.6000 940.4000 |
17:00 17:00 17:00 17:00
|
43 2 5 6
|
877,0000 877,0000 877,0000 877,0000
|
2 1 2 1 |
203 56 208 62 |
871.0000 870.4000 869.8000 869.2000 |
877.6000 878.0000 878.4000 878.8000 |
63 53 20 23 |
2 2 1 3 |
|
MBWS |
13,0000 |
11:25 |
19 |
0.00 |
0.00 % |
103 |
12.5000 |
19.6000 |
150 |
0 |
0 |
[+] |
MBW |
0.00 0.00 |
11.7000 14.3000 |
09:02 09:01 09:01 09:01
|
33 2 2 2
|
13,3000 13,7000 13,7000 13,7000
|
1 1 1 0 |
110 6 163 0 |
12.0000 10.0000 6.0000 0.0000 |
19.7000 20.7000 20.8000 25.5000 |
140 130 130 155 |
1 1 1 1 |
|
MCI |
28,7000 |
16:07 |
307 |
29.10 |
-1.37 % |
595 |
28.7000 |
29.0000 |
909 |
1 |
33 |
[+] |
MCI |
28.70 29.10 |
26.2000 32.0000 |
15:57 15:57 15:48 15:44
|
100 16 70 30
|
28,7000 28,7000 28,8000 28,8000
|
2 1 1 1 |
210 11 400 100 |
28.6000 28.5000 28.4000 28.3000 |
29.1000 29.2000 29.3000 29.4000 |
730 1000 1261 910 |
4 1 5 4 |
|
MDIENERGIA |
1,1100 |
15:40 |
1 |
1.10 |
0.91 % |
2022 |
1.1100 |
1.1150 |
1912 |
6 |
6 |
[+] |
MDI |
1.05 1.12 |
0.9900 1.2100 |
15:02 14:57 13:32 12:49
|
750 150 107 495
|
1,1150 1,1100 1,1100 1,1050
|
1 2 2 1 |
1505 26 17 200 |
1.1050 1.0600 1.0550 1.0500 |
1.1200 1.1250 1.1300 1.1350 |
58 30 20 30 |
5 1 2 1 |
|
MEDICALG |
33,5000 |
17:00 |
136 |
33.00 |
1.06 % |
3 |
33.3000 |
33.5000 |
291 |
31 |
1 032 |
[+] |
MDG |
32.00 33.50 |
29.7000 36.3000 |
17:00 17:00 17:00 17:00
|
165 53 355 300
|
33,5000 33,5000 33,5000 33,5000
|
1 1 2 3 |
1319 70 74 201 |
33.1000 33.0000 32.9000 32.8500 |
33.6000 33.6500 33.7000 33.7500 |
370 98 500 34 |
1 2 1 1 |
|
MEDINICE |
8,0000 |
17:04 |
500 |
7.80 |
1.91 % |
100 |
8.0000 |
8.0200 |
500 |
16 |
130 |
[+] |
ICE |
7.76 8.00 |
7.0200 8.5800 |
17:04 17:04 17:04 17:02
|
160 260 10 1000
|
8,0000 8,0000 8,0000 8,0000
|
2 1 1 2 |
1205 220 2 161 |
7.8500 7.8000 7.7900 7.7600 |
8.0400 8.0500 8.1000 8.1200 |
3000 600 650 10 |
1 2 2 1 |
|
MENNICA |
30,9000 |
17:00 |
1 |
30.90 |
0.00 % |
155 |
30.6000 |
30.9000 |
320 |
1 |
20 |
[+] |
MNC |
30.60 30.90 |
27.9000 33.9000 |
16:33 16:33 16:28 16:28
|
2 7 2 6
|
30,9000 30,9000 30,9000 30,9000
|
2 1 2 1 |
509 30 277 45 |
30.4000 30.3000 30.2000 29.2000 |
31.0000 31.4000 31.5000 31.9000 |
426 500 35 681 |
2 1 1 3 |
|
MERCATOR |
47,9000 |
17:00 |
60 |
48.25 |
-0.83 % |
92 |
47.8000 |
47.9000 |
250 |
3 |
159 |
[+] |
MRC |
47.80 48.55 |
43.4500 53.0000 |
17:00 17:00 17:00 17:00
|
75 25 21 4
|
47,9000 47,9000 47,9000 47,9000
|
1 1 2 2 |
100 54 1042 120 |
47.7000 47.6500 47.6000 47.5500 |
48.0000 48.1000 48.3000 48.3500 |
84 100 74 130 |
1 1 1 2 |
|
MERCOR |
26,0000 |
17:00 |
12 |
26.00 |
0.00 % |
500 |
25.8000 |
26.0000 |
106 |
1 |
18 |
[+] |
MCR |
25.90 26.00 |
23.4000 28.6000 |
16:01 15:58 15:10 11:53
|
322 101 4 100
|
25,9000 25,9000 26,0000 26,0000
|
1 1 2 3 |
187 100 91 229 |
25.6000 25.4000 25.2000 25.1000 |
26.1000 26.2000 26.3000 26.4000 |
183 171 77 76 |
1 3 1 1 |
|
MEXPOLSKA |
3,7000 |
17:00 |
2 |
3.69 |
-0.54 % |
1800 |
3.6500 |
3.7000 |
9480 |
0 |
1 |
[+] |
MEX |
3.61 3.70 |
3.3300 4.0500 |
16:18 13:27 13:21 12:34
|
18 3 14 140
|
3,7000 3,7000 3,7000 3,7000
|
1 1 1 1 |
3 40 1000 555 |
3.6200 3.6100 3.6000 3.5800 |
3.7600 3.7800 3.7900 3.8000 |
1183 1200 148 1209 |
1 1 1 1 |
|
MFO |
34,3000 |
16:45 |
20 |
35.00 |
0.88 % |
100 |
33.6000 |
34.3000 |
77 |
2 |
57 |
[+] |
MFO |
33.00 35.60 |
31.5000 38.5000 |
16:44 16:27 16:25 16:25
|
15 1 23 11
|
34,3000 34,2000 33,2000 33,2000
|
1 2 1 2 |
56 77 302 865 |
33.5000 33.2000 33.1000 33.0000 |
34.6000 34.9000 35.0000 35.6000 |
335 32 150 101 |
2 1 1 2 |
|
MILKILAND |
1,9800 |
16:09 |
376 |
1.97 |
0.51 % |
124 |
1.9800 |
1.9900 |
10 |
8 |
17 |
[+] |
MLK |
1.94 1.98 |
1.7700 2.1600 |
16:09 16:09 16:08 15:32
|
140 284 570 50
|
1,9800 1,9800 1,9800 1,9800
|
1 2 1 3 |
6 3996 1000 3620 |
1.9450 1.9400 1.9300 1.9200 |
2.0000 2.0200 2.0400 2.0500 |
9000 878 150 1806 |
1 1 1 3 |
|
MILLENNIUM |
15,0900 |
17:03 |
1107 |
14.90 |
0.94 % |
6274 |
15.0900 |
15.1000 |
4176 |
713 |
10 687 |
[+] |
MIL |
14.76 15.10 |
13.4100 16.3900 |
17:00 17:00 17:00 17:00
|
2015 1285 387 3071
|
15,0900 15,0900 15,0900 15,0900
|
2 2 2 2 |
2614 384 1945 524 |
15.0800 15.0700 15.0600 15.0500 |
15.1100 15.1200 15.1300 15.1400 |
162 5 2819 180 |
1 1 3 1 |
|
MIRACULUM |
0,8500 |
17:00 |
10 |
0.85 |
-0.93 % |
60 |
0.8440 |
0.8500 |
1955 |
7 |
6 |
[+] |
MIR |
0.84 0.85 |
0.7660 0.9340 |
14:33 11:41 11:41 11:26
|
747 210 1750 100
|
0,8440 0,8440 0,8500 0,8500
|
1 1 1 1 |
1379 4000 5000 789 |
0.8420 0.8400 0.8300 0.8200 |
0.8560 0.8580 0.8600 0.8680 |
990 1619 1850 2390 |
1 2 1 1 |
|
MIRBUD |
14,4000 |
17:02 |
137 |
14.02 |
2.27 % |
1000 |
14.3000 |
14.4000 |
3642 |
91 |
1 283 |
[+] |
MRB |
13.96 14.40 |
12.6200 15.4200 |
17:00 17:00 17:00 17:00
|
1741 100 500 37
|
14,4000 14,4000 14,4000 14,4000
|
1 1 1 1 |
100 352 1000 27 |
14.2500 14.2000 14.0800 14.0700 |
14.4500 14.4600 14.4800 14.5000 |
2092 1 600 3140 |
3 1 2 7 |
|
MLPGROUP |
80,0000 |
09:00 |
20 |
80.00 |
-0.99 % |
17 |
80.0000 |
80.6000 |
18 |
0 |
2 |
[+] |
MLG |
80.00 80.00 |
72.0000 88.0000 |
13:08 12:39 12:22 09:00
|
2 1 2 2
|
80,8000 80,8000 80,8000 82,0000
|
1 2 1 1 |
25 35 25 50 |
79.0000 78.8000 78.6000 78.4000 |
80.8000 82.0000 82.6000 82.8000 |
110 111 4 1 |
1 2 1 1 |
|
MLSYSTEM |
16,8600 |
17:00 |
250 |
16.50 |
0.24 % |
1562 |
16.8600 |
16.8800 |
2 |
11 |
191 |
[+] |
MLS |
16.50 16.86 |
14.8600 18.1400 |
16:45 16:43 16:40 16:40
|
144 100 7 152
|
16,8600 16,8600 16,8600 16,8600
|
1 3 1 1 |
455 2522 250 2 |
16.8000 16.7000 16.6400 16.6200 |
16.9200 16.9400 16.9600 16.9800 |
279 175 2 256 |
1 1 1 3 |
|
MOBRUK |
292,5000 |
17:00 |
16 |
294.00 |
-0.51 % |
49 |
292.5000 |
295.0000 |
82 |
12 |
3 638 |
[+] |
MBR |
291.00 297.00 |
265.0000 323.0000 |
17:00 17:00 17:00 17:00
|
10 10 13 10
|
292,5000 292,5000 292,5000 292,5000
|
5 3 18 9 |
77 270 447 258 |
292.0000 291.5000 291.0000 290.5000 |
296.0000 296.5000 297.5000 298.0000 |
68 429 13 346 |
3 3 2 4 |
|
MOJ |
1,4500 |
14:50 |
51 |
0.00 |
0.00 % |
6508 |
1.3500 |
1.4500 |
8139 |
0 |
0 |
[+] |
MOJ |
0.00 0.00 |
1.3100 1.5900 |
09:50 13:49 13:49 15:32
|
1750 192 8 992
|
1,4500 1,4500 1,4500 1,4500
|
2 1 1 1 |
880 249 45 1000 |
1.3000 1.2900 1.2000 1.1700 |
1.5600 1.5900 1.6700 1.7200 |
432 1000 404 300 |
1 1 1 1 |
|
MOL |
32,9000 |
16:35 |
100 |
32.80 |
0.61 % |
1 |
32.2200 |
32.9600 |
96 |
10 |
345 |
[+] |
MOL |
32.66 32.90 |
29.5200 36.0800 |
16:00 16:00 15:59 15:59
|
898 1000 1000 1000
|
32,9000 32,9000 32,9000 32,9000
|
1 1 1 1 |
148 15 1 1 |
32.1000 32.0000 31.8400 31.7000 |
33.0000 33.0200 33.1000 33.2000 |
5638 35 2 1 |
19 1 1 1 |
|
MOLECURE |
7,9300 |
17:00 |
98 |
7.22 |
10.29 % |
1000 |
7.9100 |
7.9300 |
1418 |
251 |
1 891 |
[+] |
MOC |
7.22 7.93 |
6.5000 7.9400 |
17:00 17:00 17:00 17:00
|
302 198 2 500
|
7,9300 7,9300 7,9300 7,9300
|
1 2 1 1 |
200 1134 1000 1835 |
7.9000 7.7700 7.7600 7.7200 |
7.9400 7.9600 7.9800 7.9900 |
225 166 50 200 |
2 1 1 1 |
|
MONNARI |
5,0800 |
17:00 |
8 |
5.06 |
0.40 % |
792 |
5.0200 |
5.0800 |
3591 |
2 |
10 |
[+] |
MON |
5.02 5.08 |
4.5600 5.5600 |
15:23 12:57 11:56 11:56
|
200 200 93 67
|
5,0200 5,0800 5,0200 5,0600
|
1 2 1 1 |
594 1072 268 340 |
4.9800 4.9600 4.9400 4.8500 |
5.1000 5.1200 5.1600 5.1800 |
25101 300 1000 1825 |
2 2 1 3 |
|
MOSTALPLC |
15,2500 |
16:02 |
2 |
15.20 |
2.35 % |
111 |
15.0000 |
15.2500 |
48 |
0 |
2 |
[+] |
MSP |
15.20 15.30 |
13.7000 16.7000 |
16:02 14:02 09:36 09:36
|
7 13 5 20
|
15,2500 15,2500 15,3000 15,3000
|
3 1 1 1 |
330 15 15 100 |
14.9000 14.7500 14.5500 14.5000 |
15.3000 15.4000 15.5500 15.6000 |
744 80 100 20 |
2 1 1 1 |
|
MOSTALWAR |
7,9200 |
17:00 |
5 |
7.94 |
-2.22 % |
3 |
7.8800 |
7.9200 |
204 |
5 |
42 |
[+] |
MSW |
7.82 8.00 |
7.1600 8.7200 |
16:34 16:34 16:31 16:26
|
28 69 30 30
|
7,8800 7,8800 7,8800 7,8400
|
1 5 1 3 |
220 469 150 230 |
7.8400 7.8200 7.8000 7.7800 |
8.0000 8.0800 8.1000 8.1400 |
171 215 1003 211 |
1 2 1 1 |
|
MOSTALZAB |
6,0300 |
17:03 |
333 |
6.00 |
0.84 % |
2002 |
6.0000 |
6.0400 |
1832 |
14 |
82 |
[+] |
MSZ |
5.98 6.04 |
5.4000 6.6000 |
17:00 17:00 16:35 16:20
|
2 6 70 500
|
6,0300 6,0300 6,0400 6,0300
|
1 2 2 3 |
400 2037 1300 950 |
5.9900 5.9800 5.9700 5.9600 |
6.0500 6.0700 6.0900 6.1000 |
893 388 1630 1030 |
1 1 4 4 |
|
MOVIEGAMES |
13,8600 |
17:00 |
25 |
14.06 |
-1.56 % |
1 |
13.5400 |
13.8600 |
91 |
19 |
255 |
[+] |
MOV |
12.80 14.08 |
12.6600 15.4600 |
17:00 17:00 17:00 16:45
|
17 439 11 64
|
13,8600 13,8600 13,8600 13,5000
|
1 2 1 2 |
1 26 700 1002 |
13.5200 13.5000 13.4800 13.4600 |
13.8800 13.9000 13.9600 14.0000 |
51 130 100 229 |
2 1 1 1 |
|
MURAPOL |
40,6000 |
17:00 |
50 |
40.90 |
-0.25 % |
450 |
40.6000 |
41.0000 |
98 |
16 |
637 |
[+] |
MUR |
40.60 41.25 |
36.8500 44.9500 |
17:00 17:00 17:00 17:00
|
5 37 194 106
|
40,6000 40,6000 40,6000 40,6000
|
2 2 1 1 |
125 400 11 50 |
40.5000 40.4000 40.3500 40.3000 |
41.1000 41.2500 41.3000 41.4500 |
130 22 129 352 |
1 1 2 3 |
|
MUZA |
12,8000 |
10:24 |
1 |
0.00 |
0.00 % |
40 |
12.8500 |
13.1000 |
140 |
0 |
0 |
[+] |
MZA |
0.00 0.00 |
11.5500 14.0500 |
13:52 11:10 13:34 11:43
|
5 1 10 14
|
13,1000 13,1000 13,2000 12,8000
|
1 1 1 1 |
30 300 50 596 |
12.7500 12.7000 12.6500 12.6000 |
13.2000 13.4000 13.5000 13.6000 |
1069 501 353 245 |
4 2 1 1 |
|
MWTRADE |
3,3800 |
16:30 |
10 |
3.32 |
0.00 % |
500 |
3.3000 |
3.3800 |
7015 |
0 |
0 |
[+] |
MWT |
3.32 3.38 |
3.0000 3.6400 |
16:19 09:45 12:25 12:25
|
10 10 601 399
|
3,3200 3,3200 3,3800 3,3800
|
2 3 1 1 |
520 1016 600 490 |
3.2000 3.1400 3.0800 2.7400 |
3.5000 3.5400 3.6000 3.7400 |
739 1050 500 1264 |
2 2 1 3 |
|
NANOGROUP |
2,5800 |
17:00 |
700 |
2.59 |
1.18 % |
10 |
2.5750 |
2.5800 |
961 |
15 |
38 |
[+] |
NNG |
2.51 2.59 |
2.3300 2.8400 |
17:00 16:36 16:32 16:31
|
300 84 80 200
|
2,5800 2,5200 2,5200 2,5200
|
3 1 3 2 |
1448 200 1647 7000 |
2.5200 2.5150 2.5100 2.5050 |
2.5850 2.5900 2.5950 2.6000 |
518 1800 3827 2000 |
1 2 2 1 |
|
NEPTIS |
133,0000 |
17:00 |
1 |
135.00 |
0.00 % |
66 |
128.0000 |
133.0000 |
55 |
0 |
1 |
[+] |
YAN |
133.00 135.00 |
122.0000 148.0000 |
17:00 17:00 16:15 09:00
|
1 1 6 1
|
133,0000 133,0000 133,0000 135,0000
|
1 1 1 2 |
10 12 1 2 |
126.0000 124.0000 123.0000 122.0000 |
135.0000 140.0000 141.0000 145.0000 |
9 14 22 28 |
1 1 1 1 |
|
NEUCA |
670,0000 |
17:00 |
7 |
670.00 |
0.15 % |
17 |
666.0000 |
670.0000 |
18 |
1 |
390 |
[+] |
NEU |
665.00 670.00 |
603.0000 737.0000 |
17:00 17:00 17:00 17:00
|
4 2 3 1
|
670,0000 670,0000 670,0000 670,0000
|
3 4 6 8 |
35 25 26 44 |
665.0000 664.0000 663.0000 662.0000 |
671.0000 673.0000 674.0000 675.0000 |
15 12 11 31 |
2 2 2 1 |
|
NEWAG |
70,4000 |
17:00 |
40 |
70.60 |
-0.28 % |
2 |
69.9000 |
70.4000 |
98 |
1 |
102 |
[+] |
NWG |
69.70 70.60 |
63.6000 77.6000 |
17:00 16:48 16:48 16:48
|
50 44 1 1
|
70,4000 70,4000 70,4000 70,4000
|
2 6 13 2 |
25 92 394 53 |
69.7000 69.6000 69.5000 69.4000 |
70.5000 70.6000 70.7000 70.8000 |
195 208 27 63 |
3 2 2 2 |
|
NEXITY |
2,5000 |
12:46 |
136 |
2.46 |
4.17 % |
140 |
2.3400 |
2.4000 |
799 |
3 |
7 |
[+] |
NXG |
2.26 2.50 |
2.2200 2.7000 |
12:12 12:08 12:08 11:51
|
125 263 12 502
|
2,5000 2,5000 2,5000 2,5000
|
2 2 1 2 |
140 49 100 200 |
2.3200 2.3000 2.2800 2.2600 |
2.5000 2.5400 2.5800 2.6000 |
4395 772 1510 4756 |
3 2 2 3 |
|
NOCTILUCA |
102,0000 |
17:00 |
2 |
101.00 |
0.49 % |
255 |
100.0000 |
102.0000 |
70 |
0 |
47 |
[+] |
NCL |
100.00 102.50 |
91.0000 111.0000 |
16:47 16:47 16:47 16:47
|
50 32 1 2
|
100,0000 100,5000 100,5000 101,0000
|
2 1 1 7 |
45 21 20 304 |
99.6000 99.4000 99.2000 99.0000 |
102.5000 103.0000 103.5000 104.0000 |
158 242 134 100 |
5 5 3 1 |
|
NOVAVISGR |
1,3300 |
17:00 |
1000 |
1.31 |
1.53 % |
1000 |
1.3260 |
1.3300 |
900 |
45 |
60 |
[+] |
NVG |
1.30 1.34 |
1.1800 1.4400 |
16:15 16:15 16:15 16:12
|
205 1000 295 100
|
1,3240 1,3260 1,3260 1,3300
|
1 1 1 1 |
319 2316 21 21 |
1.3240 1.3200 1.3100 1.3040 |
1.3360 1.3380 1.3400 1.3420 |
3500 2400 3900 6530 |
1 1 1 1 |
|
NOVITA |
94,8000 |
17:00 |
14 |
94.80 |
0.00 % |
116 |
94.8000 |
95.0000 |
46 |
0 |
21 |
[+] |
NVT |
93.00 95.40 |
85.4000 104.0000 |
12:39 11:49 11:49 11:46
|
1 15 25 50
|
94,8000 93,2000 95,4000 95,0000
|
1 1 4 2 |
20 452 153 10 |
93.6000 93.4000 93.0000 92.4000 |
95.4000 95.8000 96.0000 96.2000 |
5 5 165 5 |
1 1 3 1 |
|
NTCAPITAL |
0,6500 |
17:00 |
30 |
0.64 |
0.00 % |
500 |
0.6360 |
0.6500 |
395 |
7 |
4 |
[+] |
NTC |
0.64 0.65 |
0.5800 0.7080 |
16:25 16:25 16:25 16:25
|
2 5 9 1191
|
0,6380 0,6380 0,6380 0,6500
|
2 1 2 1 |
2000 4777 600 2573 |
0.6300 0.6280 0.6240 0.6220 |
0.6540 0.6560 0.6600 0.6620 |
10430 500 1300 70 |
2 1 2 1 |
|
NTTSYSTEM |
11,0000 |
16:37 |
85 |
10.90 |
1.38 % |
97 |
10.8000 |
11.0000 |
262 |
1 |
12 |
[+] |
NTT |
10.70 11.00 |
9.8200 11.9500 |
16:37 16:37 16:37 16:37
|
65 150 150 135
|
10,9500 10,9500 10,9500 10,9500
|
2 1 1 1 |
145 282 317 466 |
10.7000 10.6500 10.6000 10.5500 |
11.1000 11.1500 11.2000 11.2500 |
603 1334 1450 100 |
1 2 3 2 |
|
ODLEWNIE |
9,0000 |
10:32 |
4 |
9.04 |
-0.22 % |
40 |
9.0400 |
9.0800 |
2830 |
0 |
0 |
[+] |
ODL |
9.00 9.04 |
8.1400 9.9400 |
10:05 09:45 15:38 15:23
|
1 1 150 20
|
9,0400 9,0400 9,0200 9,0200
|
7 1 4 1 |
1465 30 1850 2 |
9.0000 8.9800 8.9000 8.8800 |
9.1000 9.1600 9.1800 9.2600 |
70 30 131 220 |
1 1 1 1 |
|
ONDE |
10,1000 |
17:00 |
5547 |
10.08 |
0.00 % |
1247 |
10.0400 |
10.1800 |
2625 |
14 |
143 |
[+] |
OND |
10.00 10.18 |
9.0800 11.0800 |
17:00 16:40 16:36 16:21
|
22 102 200 200
|
10,1000 10,0400 10,1000 10,1000
|
2 6 1 3 |
520 1017 133 401 |
10.0200 10.0000 9.9900 9.9800 |
10.2000 10.2400 10.2600 10.2800 |
2251 810 390 2530 |
7 2 2 3 |
|
ONESANO |
0,8880 |
16:47 |
53 |
0.91 |
-1.33 % |
217 |
0.8880 |
0.8900 |
1725 |
8 |
7 |
[+] |
ONO |
0.89 0.91 |
0.8160 0.9960 |
16:47 16:47 16:24 16:24
|
1935 1988 82 418
|
0,8880 0,9000 0,8880 0,8900
|
3 3 2 2 |
2568 3060 120 200 |
0.8860 0.8840 0.8820 0.8800 |
0.9100 0.9140 0.9160 0.9180 |
500 98 20 20 |
1 4 1 1 |
|
OPONEOPL |
93,4000 |
17:00 |
1 |
91.80 |
1.74 % |
4 |
92.4000 |
93.4000 |
303 |
3 |
319 |
[+] |
OPN |
91.20 93.40 |
82.8000 100.5000 |
17:00 16:45 16:44 16:44
|
1 8 51 41
|
93,4000 93,0000 93,0000 93,0000
|
1 1 1 2 |
58 15 8 349 |
92.2000 92.0000 91.8000 91.2000 |
93.6000 93.8000 94.0000 94.2000 |
91 27 108 14 |
2 2 1 1 |
|
OPTEAM |
3,9200 |
11:57 |
100 |
3.92 |
0.00 % |
1015 |
3.7600 |
3.9200 |
1940 |
0 |
0 |
[+] |
OPM |
3.92 3.92 |
3.5400 4.3000 |
09:00 12:15 12:12 12:12
|
663 30 768 200
|
3,9200 3,9200 3,8600 3,8600
|
3 1 3 1 |
2046 80 711 200 |
3.7400 3.7200 3.7000 3.6800 |
3.9400 4.0000 4.0400 4.0600 |
120 435 270 887 |
1 2 1 2 |
|
ORANGEPL |
8,9440 |
17:00 |
215 |
8.99 |
-0.95 % |
251 |
8.9440 |
8.9500 |
800 |
442 |
3 951 |
[+] |
OPL |
8.91 9.01 |
8.0920 9.8880 |
17:00 17:00 17:00 17:00
|
44 233 480 305
|
8,9440 8,9440 8,9440 8,9440
|
2 1 2 1 |
25 554 43 500 |
8.9380 8.9360 8.9340 8.9300 |
8.9520 8.9540 8.9620 8.9640 |
1437 185 1618 1276 |
1 1 1 2 |
|
ORCOGROUP |
4,7000 |
16:44 |
1 |
4.70 |
2.17 % |
300 |
4.2800 |
4.7000 |
18999 |
0 |
0 |
[+] |
OPG |
4.70 4.70 |
4.2400 5.1500 |
13:00 17:00 16:19 09:00
|
900 1 1 292
|
4,6000 4,6000 4,7000 4,9000
|
1 1 1 1 |
828 307 3000 2300 |
4.2600 4.2400 4.2000 4.1600 |
4.9000 4.9800 5.0000 5.1500 |
27248 4692 723 1354 |
1 1 1 2 |
|
OTLOG |
14,8600 |
16:28 |
1 |
14.80 |
0.41 % |
6 |
14.6600 |
14.8600 |
223 |
1 |
10 |
[+] |
OTS |
14.62 14.90 |
13.3200 16.2800 |
16:18 16:15 15:50 14:53
|
4 1 10 2
|
14,6600 14,8600 14,8400 14,8600
|
1 2 3 3 |
35 977 106 200 |
14.6400 14.6200 14.4200 14.4000 |
14.8800 14.9200 14.9800 15.0000 |
144 10 67 1050 |
1 1 1 2 |
|
OTMUCHOW |
5,0800 |
16:26 |
53 |
5.26 |
-3.42 % |
145 |
5.0800 |
5.2400 |
999 |
1 |
7 |
[+] |
OTM |
5.04 5.26 |
4.7400 5.7800 |
16:26 16:25 15:16 11:07
|
10 500 1 126
|
5,1000 5,1200 5,2400 5,0400
|
1 4 1 1 |
374 977 894 875 |
5.0400 5.0200 5.0000 4.9300 |
5.2600 5.2800 5.3400 5.3800 |
1130 2166 107 800 |
1 2 1 1 |
|
PAMAPOL |
2,5800 |
14:36 |
15 |
2.53 |
0.78 % |
4 |
2.5200 |
2.5800 |
206 |
2 |
5 |
[+] |
PMP |
2.50 2.60 |
2.2800 2.7800 |
14:36 14:36 13:40 13:36
|
4 50 40 86
|
2,5500 2,5400 2,5300 2,5000
|
4 3 1 2 |
158 276 110 314 |
2.5100 2.5000 2.4900 2.4800 |
2.5900 2.6000 2.6100 2.6200 |
605 1343 24 1000 |
1 2 2 1 |
|
PANOVA |
16,3000 |
15:01 |
39 |
16.30 |
0.62 % |
16 |
16.1000 |
16.4000 |
458 |
0 |
4 |
[+] |
NVA |
16.30 16.30 |
14.7000 17.9000 |
12:05 11:36 15:26 11:48
|
179 5 298 5
|
16,3000 16,3000 16,2000 16,2000
|
1 4 2 2 |
95 672 20 172 |
16.0500 16.0000 15.9000 15.7500 |
16.7000 16.8000 16.9000 16.9500 |
149 1836 93 184 |
2 4 1 2 |
|
PASSUS |
62,6000 |
17:00 |
1 |
61.80 |
4.33 % |
240 |
62.0000 |
62.6000 |
46 |
4 |
264 |
[+] |
PAS |
61.00 63.00 |
55.8000 67.8000 |
17:00 16:48 16:42 16:39
|
99 20 36 50
|
62,6000 62,8000 63,0000 63,0000
|
1 2 1 3 |
110 109 55 66 |
61.8000 61.6000 61.4000 61.2000 |
62.8000 63.4000 63.6000 63.8000 |
120 37 50 180 |
1 2 1 2 |
|
PATENTUS |
3,4900 |
16:19 |
407 |
3.49 |
-1.69 % |
717 |
3.4200 |
3.4900 |
979 |
4 |
12 |
[+] |
PAT |
3.42 3.55 |
3.1500 3.8300 |
16:19 16:19 16:19 15:51
|
190 55 19 10
|
3,4800 3,4800 3,4800 3,4800
|
1 3 1 3 |
605 3240 500 2455 |
3.4100 3.4000 3.3600 3.3500 |
3.5000 3.5200 3.5500 3.6000 |
1979 10 4516 250 |
1 1 4 1 |
|
PCCEXOL |
2,5600 |
16:30 |
295 |
2.58 |
-0.78 % |
1535 |
2.5600 |
2.5800 |
2000 |
23 |
60 |
[+] |
PCX |
2.56 2.60 |
2.3300 2.8300 |
16:30 16:30 16:30 16:30
|
705 696 300 4
|
2,5600 2,5600 2,5700 2,5700
|
1 2 3 6 |
1000 1500 1021 2021 |
2.5500 2.5400 2.5300 2.5200 |
2.5900 2.6000 2.6100 2.6200 |
100 1734 500 94 |
1 1 1 1 |
|
PCCROKITA |
69,9000 |
17:00 |
5 |
70.20 |
-0.71 % |
30 |
69.9000 |
70.2000 |
130 |
2 |
127 |
[+] |
PCR |
69.50 70.50 |
63.2000 77.2000 |
17:00 17:00 16:34 16:23
|
20 3 1 13
|
69,9000 69,9000 70,2000 69,8000
|
1 2 1 3 |
27 117 79 85 |
69.8000 69.7000 69.6000 69.5000 |
70.3000 70.4000 70.5000 70.6000 |
180 37 318 139 |
1 2 3 2 |
|
PCFGROUP |
5,0000 |
17:00 |
792 |
5.07 |
-0.40 % |
389 |
5.0000 |
5.0300 |
11 |
37 |
184 |
[+] |
PCF |
5.00 5.09 |
4.5650 5.5700 |
17:00 16:49 16:48 16:48
|
38 100 6 1
|
5,0000 5,0300 5,0100 5,0100
|
1 3 1 4 |
500 729 1000 6559 |
4.9950 4.9900 4.9850 4.9800 |
5.0600 5.0700 5.0900 5.1000 |
4966 1355 737 970 |
3 3 3 2 |
|
PEKABEX |
18,0000 |
16:43 |
253 |
17.75 |
1.41 % |
345 |
17.9000 |
18.0000 |
4171 |
18 |
317 |
[+] |
PBX |
17.65 18.20 |
16.0000 19.5000 |
16:43 16:43 16:24 16:14
|
739 32 206 5
|
18,0000 17,9500 17,9000 17,9000
|
2 1 5 1 |
457 1058 1190 120 |
17.7500 17.7000 17.6500 17.5500 |
18.2000 18.2500 18.3000 18.3500 |
523 143 413 83 |
3 2 4 2 |
|
PEKAO |
202,6000 |
17:01 |
50 |
201.90 |
0.30 % |
278 |
202.5000 |
202.6000 |
405 |
596 |
120 528 |
[+] |
PEO |
199.75 203.60 |
181.7500 222.0000 |
17:00 17:00 17:00 17:00
|
200 430 436 32
|
202,6000 202,6000 202,6000 202,6000
|
2 2 1 2 |
293 6270 1041 1208 |
202.4000 202.1000 202.0000 201.9000 |
202.7000 202.8000 202.9000 203.0000 |
1453 270 7046 847 |
2 2 3 3 |
|
PEPCO |
22,4400 |
17:00 |
109 |
22.12 |
0.49 % |
451 |
22.4300 |
22.4400 |
16143 |
1 213 |
27 191 |
[+] |
PCO |
22.01 22.69 |
19.9100 24.3300 |
17:00 17:00 17:00 17:00
|
401 1378 1123 402
|
22,4400 22,4400 22,4400 22,4400
|
2 2 2 3 |
394 85 7 1124 |
22.4200 22.4100 22.4000 22.3900 |
22.4700 22.5000 22.5300 22.5400 |
983 1614 269 37 |
1 2 1 1 |
|
PEPEES |
0,9650 |
15:53 |
20 |
0.99 |
-2.03 % |
30 |
0.9650 |
0.9700 |
20 |
1 |
1 |
[+] |
PPS |
0.97 0.99 |
0.8900 1.0800 |
09:00 17:00 15:40 15:40
|
500 10 3467 533
|
0,9850 0,9850 0,9600 0,9600
|
1 1 1 1 |
500 110 1900 240 |
0.9600 0.9550 0.9500 0.9300 |
0.9750 0.9850 0.9900 0.9950 |
500 2800 1050 5000 |
1 1 1 1 |
|
PGE |
12,5200 |
17:01 |
400 |
12.50 |
-0.40 % |
101 |
12.5100 |
12.5250 |
8168 |
2 085 |
25 964 |
[+] |
PGE |
12.28 12.54 |
11.2500 13.7500 |
17:00 17:00 17:00 17:00
|
500 3342 452 3
|
12,5200 12,5200 12,5200 12,5200
|
2 2 3 3 |
3626 1145 10336 2250 |
12.5050 12.5000 12.4950 12.4900 |
12.5300 12.5400 12.5450 12.5500 |
4120 10175 578 5256 |
2 2 1 7 |
|
PGFGROUP |
0,5220 |
17:00 |
700 |
0.53 |
-0.38 % |
180 |
0.5020 |
0.5220 |
2300 |
39 |
20 |
[+] |
PGV |
0.49 0.53 |
0.4790 0.5840 |
17:00 16:08 16:08 16:02
|
300 468 250 200
|
0,5220 0,5220 0,5220 0,5220
|
1 2 1 2 |
100 6000 2000 2660 |
0.5000 0.4960 0.4910 0.4900 |
0.5240 0.5320 0.5400 0.5480 |
2298 1636 56372 2696 |
1 1 2 1 |
|
PHARMENA |
3,5400 |
16:30 |
500 |
3.54 |
0.00 % |
3 |
3.5300 |
3.5400 |
1395 |
3 |
10 |
[+] |
PHR |
3.41 3.54 |
3.1900 3.8900 |
15:46 15:35 14:12 14:12
|
3 3 169 81
|
3,5400 3,5300 3,5400 3,5400
|
1 1 2 1 |
50 48 103 500 |
3.4200 3.4100 3.4000 3.3900 |
3.5500 3.5600 3.6000 3.6200 |
876 2505 1100 498 |
2 1 2 1 |
|
PHN |
10,0000 |
15:59 |
165 |
9.98 |
0.20 % |
1565 |
9.9600 |
10.0000 |
235 |
61 |
608 |
[+] |
PHN |
9.98 10.30 |
9.0000 10.9500 |
15:26 14:42 14:41 14:40
|
150 300 250 550
|
10,0000 10,0000 10,0000 10,0000
|
1 1 4 2 |
509 129 1004 238 |
9.9400 9.9200 9.9000 9.8400 |
10.2500 10.3000 10.5000 10.5500 |
3504 524 178 1000 |
2 4 4 1 |
|
PHOTON |
3,1700 |
17:00 |
2 |
3.01 |
2.59 % |
97 |
3.1300 |
3.1700 |
498 |
20 |
63 |
[+] |
PEN |
3.01 3.20 |
2.7100 3.3100 |
17:00 17:00 17:00 17:00
|
31 1 2 8
|
3,1700 3,1700 3,1700 3,1700
|
3 2 4 2 |
205 200 902 200 |
3.1100 3.1000 3.0900 3.0800 |
3.1900 3.2000 3.2200 3.2300 |
930 100 4 1019 |
2 1 1 2 |
|
PKNORLEN |
83,2100 |
17:04 |
25 |
84.60 |
-2.11 % |
220 |
83.2000 |
83.2100 |
3806 |
3 068 |
254 907 |
[+] |
PKN |
82.60 84.79 |
76.1400 93.0600 |
17:03 17:02 17:00 17:00
|
1352 35 250 363
|
83,2100 83,2100 83,2100 83,2100
|
2 2 2 1 |
3958 3532 572 512 |
83.1800 83.1700 83.1400 83.1300 |
83.2200 83.2500 83.2800 83.2900 |
60 3169 142 1193 |
1 3 2 2 |
|
PKOBP |
82,3800 |
17:02 |
100 |
82.34 |
0.12 % |
338 |
82.3800 |
82.4000 |
5941 |
2 282 |
187 376 |
[+] |
PKO |
81.48 82.38 |
74.1200 90.5600 |
17:00 17:00 17:00 17:00
|
4 196 200 1501
|
82,3800 82,3800 82,3800 82,3800
|
1 1 1 3 |
690 1007 772 9200 |
82.3200 82.3000 82.2800 82.2600 |
82.4200 82.4400 82.4600 82.4800 |
4416 1487 915 7720 |
1 2 2 8 |
|
PKPCARGO |
15,9300 |
17:00 |
208 |
16.45 |
-2.03 % |
422 |
15.9300 |
16.0000 |
2500 |
62 |
986 |
[+] |
PKP |
15.90 16.45 |
14.8100 18.0900 |
17:00 17:00 17:00 17:00
|
200 2 300 300
|
15,9300 15,9300 15,9300 15,9300
|
1 1 9 1 |
2 125 3803 6 |
15.9200 15.9100 15.9000 15.8900 |
16.0500 16.0600 16.0700 16.0800 |
4 1 1 1 |
2 1 1 1 |
|
PLAYWAY |
280,0000 |
17:00 |
2 |
283.00 |
-1.06 % |
131 |
278.0000 |
280.0000 |
110 |
1 |
275 |
[+] |
PLW |
278.00 283.50 |
255.0000 311.0000 |
17:00 16:49 16:49 16:49
|
2 6 2 1
|
280,0000 279,0000 279,0000 279,0000
|
7 11 1 8 |
89 357 1 99 |
277.5000 277.0000 276.5000 276.0000 |
281.0000 282.0000 282.5000 283.5000 |
29 57 18 23 |
2 2 1 3 |
|
PLAZACNTR |
3,0000 |
17:00 |
74 |
3.07 |
-1.48 % |
331 |
2.9250 |
3.0000 |
195 |
76 |
232 |
[+] |
PLZ |
2.91 3.18 |
2.7650 3.3750 |
17:00 17:00 17:00 17:00
|
500 786 1 50
|
3,0000 3,0000 3,0000 3,0000
|
1 1 1 1 |
2500 12726 1500 1000 |
2.9200 2.9100 2.9000 2.8900 |
3.0100 3.0300 3.0400 3.0450 |
500 900 3200 73 |
1 1 1 1 |
|
POINTGROUP |
2,3200 |
09:35 |
7 |
2.32 |
2.65 % |
100 |
2.2200 |
2.3100 |
6000 |
0 |
0 |
[+] |
PGM |
2.32 2.32 |
2.0900 2.5500 |
09:00 12:07 12:07 10:47
|
6 10 10 5
|
2,3200 2,2600 2,2600 2,2600
|
2 1 1 1 |
7000 200 5 330 |
2.2100 2.2000 2.1400 2.1300 |
2.3200 2.3500 2.3900 2.4400 |
27640 655 1000 1000 |
3 1 1 1 |
|
POLENERGIA |
59,0000 |
17:00 |
196 |
58.80 |
0.00 % |
4 |
59.0000 |
59.2000 |
313 |
2 |
117 |
[+] |
PEP |
58.60 59.20 |
53.0000 64.6000 |
17:00 16:47 16:47 16:47
|
4 1 168 41
|
59,0000 59,2000 59,2000 59,0000
|
1 3 4 6 |
423 203 358 864 |
58.8000 58.6000 58.4000 58.2000 |
59.4000 59.6000 59.8000 60.0000 |
743 9 606 523 |
2 1 5 2 |
|
POLICE |
9,0600 |
15:11 |
27 |
9.06 |
1.80 % |
50 |
8.9200 |
9.0400 |
200 |
2 |
18 |
[+] |
PCE |
8.84 9.08 |
8.1600 9.9600 |
13:22 13:21 13:21 13:21
|
163 200 417 70
|
9,0800 9,0600 9,0600 9,0400
|
1 1 1 3 |
27 100 277 569 |
8.9000 8.8600 8.8400 8.8200 |
9.0600 9.0800 9.1000 9.1200 |
274 487 372 250 |
2 3 2 1 |
|
POLIMEXMS |
4,8000 |
17:00 |
213 |
4.83 |
0.52 % |
10963 |
4.8000 |
4.8100 |
1000 |
334 |
1 611 |
[+] |
PXM |
4.76 4.87 |
4.3500 5.3100 |
17:00 17:00 17:00 16:49
|
918 414 750 658
|
4,8000 4,8000 4,8000 4,8100
|
1 1 2 3 |
100 1000 1250 4466 |
4.7950 4.7850 4.7800 4.7750 |
4.8200 4.8300 4.8400 4.8450 |
128 1000 1300 1002 |
1 1 2 2 |
|
POLTREG |
32,0000 |
16:47 |
10 |
31.10 |
1.59 % |
150 |
31.4000 |
32.0000 |
2685 |
0 |
11 |
[+] |
PTG |
31.10 32.00 |
28.0000 34.2000 |
16:12 15:25 14:43 14:43
|
1 14 200 1
|
31,6000 31,6000 31,6000 31,6000
|
2 2 2 5 |
185 2 71 1361 |
31.3000 31.2000 31.1000 31.0000 |
32.2000 32.3000 32.8000 32.9000 |
1 135 165 39 |
1 1 1 1 |
|
POLWAX |
1,5400 |
16:49 |
321 |
1.52 |
1.32 % |
1000 |
1.5300 |
1.5400 |
544 |
74 |
112 |
[+] |
PWX |
1.47 1.55 |
1.3700 1.6700 |
16:45 16:35 16:34 16:34
|
50 35 3000 2000
|
1,5400 1,5400 1,5400 1,5350
|
1 2 1 3 |
1460 1014 10 1112 |
1.5200 1.5000 1.4950 1.4800 |
1.5450 1.5500 1.5700 1.5750 |
1265 6973 1440 2208 |
1 3 2 3 |
|
PRAGMAINK |
3,4200 |
09:24 |
5 |
3.42 |
0.00 % |
425 |
3.4200 |
3.4600 |
20 |
0 |
0 |
[+] |
PRI |
3.42 3.42 |
3.0800 3.7600 |
09:24 09:24 09:10 15:54
|
5 10 5 500
|
3,4200 3,4200 3,4200 3,4200
|
1 1 1 1 |
236 100 100 100 |
3.4000 3.3200 3.3000 3.2800 |
3.4800 3.5000 3.5200 3.5400 |
20 80 90 319 |
1 1 1 2 |
|
PROCHEM |
23,0000 |
16:46 |
100 |
22.90 |
0.44 % |
1 |
23.0000 |
23.1000 |
325 |
0 |
5 |
[+] |
PRM |
22.90 23.00 |
20.7000 25.1000 |
16:35 16:35 16:00 09:00
|
97 2 5 1
|
23,0000 22,9000 22,9000 22,9000
|
2 1 3 1 |
45 109 635 160 |
22.1000 21.1000 21.0000 20.8000 |
23.7000 24.0000 24.4000 24.8000 |
140 414 100 130 |
1 2 1 3 |
|
PROJPRZEM |
17,3000 |
17:00 |
2 |
16.90 |
2.37 % |
47 |
16.9000 |
17.3000 |
1291 |
0 |
6 |
[+] |
PJP |
16.90 17.30 |
15.2500 18.5500 |
13:49 10:44 10:41 10:07
|
26 10 190 3
|
17,3000 16,9000 17,3000 17,3000
|
1 1 1 1 |
536 30 763 100 |
16.8000 16.7000 16.6000 16.5500 |
17.3500 17.4000 17.4500 17.5000 |
766 432 286 400 |
1 1 1 2 |
|
PROTEKTOR |
1,0000 |
15:22 |
315 |
0.96 |
8.70 % |
10000 |
PKC |
PKC |
315 |
71 |
71 |
[+] |
PRT |
0.96 1.00 |
0.8640 1.0500 |
15:22 15:19 15:19 15:19
|
685 1200 7000 2654
|
1,0000 1,0000 1,0000 1,0000
|
1 4 1 5 |
600 2015 30000 14431 |
1.0000 0.9900 0.9600 0.9580 |
0.9600 1.0200 1.0300 1.0400 |
1266 1020 149 606 |
1 2 1 1 |
|
PTWP |
108,0000 |
15:16 |
1 |
104.00 |
1.89 % |
140 |
103.0000 |
106.0000 |
146 |
0 |
1 |
[+] |
PTW |
103.00 108.00 |
94.0000 114.0000 |
09:00 09:00 15:47 13:22
|
7 5 1 11
|
103,0000 104,0000 106,0000 108,0000
|
2 1 1 1 |
200 6 263 3 |
99.0000 98.5000 92.0000 91.0000 |
108.0000 109.0000 110.0000 111.0000 |
1138 198 90 2 |
2 1 1 1 |
|
PULAWY |
50,0000 |
17:00 |
35 |
50.00 |
-0.79 % |
1 |
49.4000 |
50.0000 |
60 |
0 |
2 |
[+] |
ZAP |
49.30 50.00 |
45.0000 55.0000 |
17:00 16:33 16:33 11:59
|
5 1 1 5
|
50,0000 49,3000 49,4000 50,0000
|
1 1 2 3 |
36 23 85 168 |
49.3000 49.2000 49.1000 49.0000 |
50.4000 50.6000 50.8000 51.0000 |
134 187 112 197 |
3 4 3 3 |
|
PURE |
5,7900 |
16:49 |
10 |
5.88 |
-0.17 % |
900 |
5.6600 |
5.6900 |
275 |
16 |
93 |
[+] |
PUR |
5.60 5.88 |
5.2950 6.4650 |
16:47 16:47 16:47 16:47
|
138 1171 115 180
|
5,6000 5,6050 5,6100 5,7200
|
2 1 1 1 |
707 537 500 500 |
5.6000 5.5800 5.5500 5.5200 |
5.7900 5.8100 5.8350 5.8650 |
2161 821 1054 350 |
2 1 2 1 |
|
PZU |
62,5000 |
17:03 |
1 |
62.26 |
0.00 % |
2467 |
62.4800 |
62.5000 |
281 |
1 278 |
79 487 |
[+] |
PZU |
61.68 62.54 |
56.0400 68.4800 |
17:03 17:00 17:00 17:00
|
29 1374 436 99
|
62,5000 62,5000 62,5000 62,5000
|
2 3 2 2 |
808 2064 6612 2685 |
62.4600 62.4400 62.4200 62.4000 |
62.5200 62.5400 62.5600 62.5800 |
6805 83 20 28 |
4 2 1 3 |
|
QUERCUS |
11,6000 |
16:48 |
20 |
11.50 |
0.00 % |
191 |
11.5500 |
11.6000 |
4569 |
6 |
64 |
[+] |
QRS |
11.45 11.65 |
10.3500 12.6500 |
16:12 16:10 16:01 14:28
|
11 48 100 500
|
11,5500 11,5500 11,5500 11,5000
|
1 1 3 1 |
230 1000 4383 865 |
11.5000 11.4500 11.4000 11.3500 |
11.6500 11.7000 11.7500 11.8000 |
291 5830 1956 3776 |
3 4 4 5 |
|
RAEN |
0,3390 |
16:49 |
500 |
0.33 |
2.88 % |
5885 |
0.3390 |
0.3460 |
1000 |
36 |
12 |
[+] |
RAE |
0.33 0.35 |
0.2970 0.3620 |
16:48 16:33 16:33 14:19
|
115 5 2795 1456
|
0,3390 0,3470 0,3400 0,3400
|
1 1 1 1 |
250 30 3500 1000 |
0.3380 0.3370 0.3330 0.3320 |
0.3465 0.3470 0.3475 0.3480 |
5539 8126 1700 5200 |
1 1 2 1 |
|
RAFAKO |
0,0125 |
17:04 |
9912 |
- |
0 % |
0 |
0.0000 |
0.0000 |
0 |
- |
0 |
[+] |
RFK |
- - |
0.0103 0.0189 |
17:04 17:02 17:02 17:02
|
88 10000 712 13000
|
0,0125 0,0125 0,0125 0,0125
|
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 |
|
RAFAMET |
71,0000 |
17:00 |
10 |
68.50 |
3.65 % |
50 |
69.5000 |
71.0000 |
195 |
4 |
276 |
[+] |
RAF |
68.50 73.00 |
62.0000 75.0000 |
16:26 16:26 16:26 16:20
|
14 10 11 12
|
69,0000 70,0000 71,0000 71,0000
|
2 2 2 1 |
188 138 50 100 |
69.0000 68.5000 68.0000 67.5000 |
72.0000 72.5000 73.0000 73.5000 |
80 442 504 293 |
2 3 7 4 |
|
RAINBOW |
128,2000 |
17:00 |
1 |
129.80 |
-0.93 % |
3 |
128.2000 |
128.5000 |
268 |
31 |
3 971 |
[+] |
RBW |
127.30 130.00 |
116.9000 142.7000 |
17:00 17:00 17:00 17:00
|
1 25 12 31
|
128,2000 128,2000 128,2000 128,2000
|
2 7 3 10 |
19 141 12 707 |
128.1000 128.0000 127.9000 127.8000 |
128.7000 128.8000 128.9000 129.0000 |
11 19 53 532 |
2 2 3 4 |
|
RANKPROGR |
4,9300 |
17:00 |
3 |
4.95 |
-0.30 % |
487 |
4.8700 |
4.9300 |
191 |
9 |
45 |
[+] |
RNK |
4.87 4.95 |
4.4550 5.4300 |
15:27 15:26 15:26 14:24
|
185 95 406 75
|
4,8650 4,8650 4,8700 4,8650
|
2 1 1 1 |
401 1000 1000 1000 |
4.8650 4.8600 4.8250 4.7900 |
4.9400 4.9450 4.9500 4.9600 |
1000 666 635 3965 |
1 1 2 1 |
|
RAWLPLUG |
16,2000 |
15:16 |
2 |
16.20 |
1.25 % |
176 |
16.0000 |
16.2000 |
20 |
0 |
1 |
[+] |
RWL |
16.20 16.20 |
14.6000 17.8000 |
13:34 12:01 09:00 16:35
|
28 8 2 289
|
16,2000 16,2000 16,2000 16,0000
|
2 1 1 2 |
1740 500 500 900 |
15.9500 15.9000 15.8000 15.7000 |
16.3500 16.4000 16.5000 16.5500 |
64 100 260 150 |
1 1 2 1 |
|
REDAN |
0,0500 |
11:00 |
23000 |
0.00 |
0.00 % |
20000 |
0.0480 |
PKC |
10130 |
0 |
0 |
[+] |
RDN |
0.00 0.00 |
0.0350 0.0650 |
11:00 11:00 11:00 11:00
|
39852 20001 8000 100
|
0,0500 0,0500 0,0500 0,0500
|
1 1 1 0 |
22000 1200 100 0 |
0.0460 0.0450 0.0350 0.0000 |
0.0400 0.0430 0.0498 0.0500 |
17050 1050 10860 34667 |
2 1 1 5 |
|
RELPOL |
5,1200 |
14:15 |
153 |
5.16 |
-0.78 % |
150 |
5.1400 |
5.1600 |
58 |
2 |
8 |
[+] |
RLP |
5.12 5.16 |
4.6500 5.6600 |
14:15 14:14 14:14 14:14
|
153 916 2 20
|
5,1200 5,1200 5,1400 5,1400
|
4 4 2 1 |
3762 620 3020 4 |
5.1200 5.1000 5.0800 5.0600 |
5.1800 5.2000 5.2400 5.2600 |
20 3102 22 26 |
1 3 2 2 |
|
REMAK |
13,0000 |
16:35 |
150 |
13.00 |
1.17 % |
98 |
12.8500 |
13.0000 |
127 |
1 |
9 |
[+] |
RMK |
13.00 13.00 |
11.7000 14.3000 |
15:43 13:13 10:52 10:52
|
200 15 8 300
|
13,0000 13,0000 13,0000 13,0000
|
2 2 2 1 |
511 580 199 10 |
12.7500 12.7000 12.6000 12.5500 |
13.0500 13.3500 13.4000 13.6000 |
98 250 1298 5 |
2 1 2 1 |
|
RENDER |
82,0000 |
16:39 |
1 |
82.00 |
0.24 % |
3 |
80.4000 |
82.0000 |
61 |
0 |
6 |
[+] |
RND |
80.20 82.20 |
73.8000 90.2000 |
16:38 13:39 13:11 13:09
|
10 33 2 1
|
80,4000 80,2000 80,2000 80,2000
|
2 4 1 1 |
70 90 20 60 |
80.2000 80.0000 79.6000 79.2000 |
82.2000 82.4000 82.6000 83.4000 |
61 74 69 50 |
3 2 3 1 |
|
ROPCZYCE |
27,2000 |
17:00 |
120 |
27.20 |
0.00 % |
77 |
26.9000 |
27.2000 |
410 |
0 |
12 |
[+] |
RPC |
26.90 27.20 |
24.5000 29.9000 |
15:10 15:10 09:44 09:02
|
80 55 14 74
|
26,9000 26,9000 27,2000 27,2000
|
1 1 2 1 |
150 120 710 650 |
26.8000 26.7000 26.5000 26.4000 |
27.4000 27.5000 27.6000 27.7000 |
30 200 26 355 |
3 1 3 4 |
|
RYVU |
30,9500 |
17:04 |
100 |
31.30 |
-1.12 % |
127 |
30.8500 |
30.9500 |
249 |
11 |
349 |
[+] |
RVU |
30.75 31.30 |
28.2000 34.4000 |
17:04 17:00 16:49 16:47
|
29 21 100 11
|
30,9500 30,9500 30,9000 31,1000
|
8 2 5 1 |
518 267 309 34 |
30.8000 30.7500 30.7000 30.6500 |
31.1000 31.1500 31.2000 31.3000 |
177 50 120 293 |
1 1 2 2 |
|
SANOK |
23,2000 |
16:45 |
200 |
23.40 |
0.00 % |
979 |
22.9000 |
23.3000 |
73 |
3 |
61 |
[+] |
SNK |
23.00 23.40 |
21.1000 25.7000 |
15:41 15:30 15:20 14:45
|
7 1 10 19
|
23,3000 23,3000 23,0000 23,3000
|
5 2 9 4 |
574 294 659 412 |
22.8000 22.7000 22.6000 22.5000 |
23.4000 23.5000 23.6000 23.8000 |
150 6288 150 1469 |
2 12 1 4 |
|
SANPL |
537,6000 |
17:00 |
7 |
538.60 |
0.11 % |
84 |
537.2000 |
537.6000 |
50 |
45 |
24 361 |
[+] |
SPL |
533.00 541.00 |
484.8000 592.4000 |
17:00 17:00 17:00 17:00
|
24 1 199 70
|
537,6000 537,6000 537,6000 537,6000
|
2 2 2 1 |
133 621 559 84 |
537.0000 536.6000 536.2000 536.0000 |
537.8000 538.0000 538.6000 538.8000 |
178 212 148 40 |
2 2 2 2 |
|
SANTANDER |
32,4000 |
15:10 |
37 |
32.12 |
0.78 % |
56 |
32.2100 |
32.9000 |
200 |
3 |
104 |
[+] |
SAN |
31.88 32.40 |
28.9100 35.3300 |
14:52 13:33 12:24 11:16
|
4 9 1865 247
|
32,2050 32,2050 31,8900 31,8800
|
1 1 1 1 |
47 2 9 100 |
32.2050 32.0000 31.8800 30.2000 |
32.9600 33.0000 33.2400 33.5000 |
11 39 140 74 |
1 1 1 1 |
|
SANWIL |
1,3100 |
17:00 |
375 |
1.42 |
-8.39 % |
5750 |
1.3100 |
1.4050 |
120 |
32 |
43 |
[+] |
SNW |
1.31 1.42 |
1.2800 1.5600 |
17:00 17:00 16:49 16:49
|
1500 1500 20 1015
|
1,3100 1,3100 1,3200 1,3200
|
2 2 2 1 |
1035 876 1070 1565 |
1.3000 1.2900 1.2800 1.2750 |
1.4100 1.4150 1.4300 1.4350 |
3062 858 223 4000 |
4 1 2 2 |
|
SCPFL |
160,0000 |
16:49 |
9 |
158.80 |
0.88 % |
8 |
158.4000 |
160.0000 |
49 |
0 |
30 |
[+] |
SCP |
156.80 160.00 |
143.0000 174.6000 |
16:36 16:36 16:36 16:31
|
5 2 4 10
|
159,8000 159,8000 159,8000 159,8000
|
1 1 1 1 |
8 22 40 10 |
158.2000 157.2000 156.8000 156.6000 |
161.0000 161.2000 161.6000 161.8000 |
23 1 60 75 |
2 1 1 1 |
|
SECOGROUP |
29,0000 |
15:35 |
62 |
0.00 |
0.00 % |
345 |
28.0000 |
29.0000 |
943 |
0 |
0 |
[+] |
SWG |
0.00 0.00 |
26.2000 31.8000 |
17:01 13:37 10:01 09:39
|
35 260 2 6
|
29,0000 29,0000 29,0000 29,0000
|
3 1 1 1 |
622 150 74 42 |
27.8000 27.6000 27.4000 25.4000 |
30.0000 30.2000 31.0000 31.6000 |
2405 1 500 48 |
6 1 1 1 |
|
SEKO |
8,4000 |
17:00 |
96 |
8.46 |
-0.94 % |
511 |
8.4000 |
8.4600 |
359 |
7 |
56 |
[+] |
SEK |
8.38 8.46 |
7.6200 9.3000 |
16:47 16:47 16:28 16:25
|
38 38 3 11
|
8,4000 8,4600 8,4600 8,4600
|
7 1 4 12 |
1254 10 597 7924 |
8.3800 8.3600 8.3400 8.3200 |
8.4800 8.5000 8.5200 8.6200 |
3067 1916 5 415 |
8 6 1 1 |
|
SELENAFM |
35,4000 |
16:49 |
1 |
35.60 |
0.28 % |
165 |
35.3000 |
35.8000 |
16 |
1 |
39 |
[+] |
SEL |
35.30 36.00 |
32.1000 39.1000 |
16:38 16:38 16:38 16:38
|
36 5 1 5
|
35,3000 35,3000 35,3000 35,4000
|
4 2 3 2 |
225 205 694 110 |
35.2000 35.1000 35.0000 34.9000 |
35.9000 36.0000 36.1000 36.3000 |
90 370 332 101 |
1 3 1 2 |
|
SELVITA |
35,7000 |
17:02 |
16 |
36.60 |
-0.83 % |
905 |
35.7000 |
35.8000 |
1340 |
65 |
2 333 |
[+] |
SLV |
35.20 36.80 |
33.0000 40.2000 |
17:00 17:00 16:49 16:48
|
48 24 8 13
|
35,7000 35,7000 35,8000 35,8000
|
8 10 4 8 |
904 1186 3305 1970 |
35.6000 35.5000 35.4000 35.3000 |
36.1000 36.2000 36.3000 36.4000 |
20 1504 603 2514 |
1 4 2 7 |
|
SERINUS |
0,7100 |
12:51 |
522 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
SEN |
0.00 0.00 |
0.6400 0.7800 |
12:51 12:51 12:51 12:51
|
44 927 20 20
|
0,7100 0,7100 0,7080 0,7080
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
SFINKS |
0,4840 |
17:00 |
102 |
0.46 |
4.09 % |
5800 |
0.4720 |
0.4840 |
3593 |
136 |
65 |
[+] |
SFS |
0.46 0.49 |
0.4150 0.5060 |
17:00 15:08 14:48 14:22
|
398 20 5000 5
|
0,4840 0,4860 0,4840 0,4850
|
1 2 1 5 |
7200 5000 2000 10883 |
0.4700 0.4650 0.4610 0.4600 |
0.4850 0.4860 0.4880 0.4890 |
5500 19700 174 11436 |
1 2 1 3 |
|
SHOPER |
48,4000 |
17:00 |
4 |
48.40 |
0.21 % |
51 |
48.1000 |
48.4000 |
2114 |
5 |
256 |
[+] |
SHO |
47.50 48.50 |
43.6000 53.2000 |
16:47 16:44 16:44 16:43
|
10 11 15 8
|
48,4000 48,3000 47,9000 47,8000
|
1 1 3 10 |
100 79 177 1882 |
48.0000 47.7000 47.6000 47.5000 |
48.5000 48.7000 48.8000 48.9000 |
86 280 354 152 |
3 4 2 2 |
|
SILVANO |
5,3200 |
17:00 |
1 |
5.32 |
-2.92 % |
129 |
5.3200 |
5.4000 |
42 |
0 |
0 |
[+] |
SFG |
5.32 5.46 |
4.7900 5.8400 |
16:14 16:14 16:02 17:00
|
14 36 1 5
|
5,4600 5,3800 5,3200 5,4800
|
1 1 1 1 |
2 321 92 232 |
5.2600 5.2200 5.2000 5.1800 |
5.4600 5.6000 5.6800 5.7000 |
164 111 555 150 |
2 1 3 1 |
|
SIMFABRIC |
1,6940 |
17:00 |
50 |
1.70 |
-0.12 % |
161 |
1.6600 |
1.6940 |
360 |
10 |
17 |
[+] |
SIM |
1.63 1.70 |
1.5280 1.8640 |
16:47 16:47 16:43 16:20
|
222 1000 1000 581
|
1,6600 1,6660 1,6660 1,6600
|
2 2 1 1 |
1443 315 840 1560 |
1.6280 1.6240 1.6220 1.6140 |
1.6960 1.6980 1.7000 1.7400 |
750 1454 1372 1500 |
1 2 1 1 |
|
SKARBIEC |
27,9000 |
16:34 |
11 |
27.30 |
2.20 % |
496 |
27.5000 |
27.9000 |
189 |
1 |
30 |
[+] |
SKH |
27.20 28.00 |
24.6000 30.0000 |
16:34 15:58 13:56 13:56
|
1 4 17 60
|
27,7000 27,5000 27,2000 27,2000
|
2 3 5 1 |
62 775 50 2 |
27.2000 27.1000 27.0000 26.9000 |
28.0000 28.1000 28.2000 28.3000 |
326 550 1627 30 |
3 2 3 1 |
|
SKYLINE |
1,5300 |
10:42 |
450 |
1.53 |
0.00 % |
1000 |
1.5400 |
1.5800 |
1400 |
0 |
1 |
[+] |
SKL |
1.53 1.53 |
1.3800 1.6800 |
14:24 14:23 14:23 14:23
|
73 100 100 30
|
1,5300 1,5300 1,5300 1,5500
|
2 2 1 1 |
5479 3007 3000 4000 |
1.5300 1.5000 1.4500 1.4000 |
1.5900 1.6000 1.6200 1.6300 |
5929 50 1600 4602 |
2 1 1 1 |
|
SNIEZKA |
78,8000 |
17:00 |
3 |
80.80 |
-2.23 % |
98 |
78.8000 |
79.8000 |
4 |
1 |
56 |
[+] |
SKA |
78.40 80.80 |
72.8000 88.8000 |
16:48 16:48 16:48 16:46
|
40 19 1 3
|
78,8000 78,8000 78,8000 79,0000
|
2 4 4 2 |
55 343 18 100 |
78.4000 78.0000 77.8000 77.2000 |
80.6000 80.8000 81.4000 82.8000 |
121 11 2 20 |
1 1 1 1 |
|
SONEL |
17,7000 |
16:02 |
2100 |
17.40 |
1.72 % |
1 |
17.4000 |
17.8000 |
112 |
3 |
49 |
[+] |
SON |
17.20 17.70 |
15.7000 19.1000 |
16:02 15:20 13:55 10:57
|
97 30 15 6
|
17,7000 17,7000 17,7000 17,3000
|
1 2 2 1 |
10 25 139 10 |
17.2500 17.0500 17.0000 16.9000 |
17.8500 17.9500 18.0000 18.0500 |
20 150 2210 200 |
1 3 4 1 |
|
SOPHARMA |
12,7500 |
13:18 |
10 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
SPH |
0.00 0.00 |
11.5000 14.0000 |
12:36 12:36 11:57 11:57
|
140 110 11 11
|
12,5000 12,5000 12,4500 12,4500
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
SPYROSOFT |
620,0000 |
16:24 |
5 |
612.00 |
1.31 % |
3 |
618.0000 |
628.0000 |
5 |
0 |
56 |
[+] |
SPR |
612.00 632.00 |
552.0000 672.0000 |
16:07 16:07 16:06 14:23
|
1 1 4 2
|
630,0000 628,0000 626,0000 618,0000
|
1 1 3 2 |
2 2 107 11 |
616.0000 614.0000 612.0000 610.0000 |
630.0000 632.0000 638.0000 640.0000 |
53 10 44 3 |
3 1 1 1 |
|
STALEXP |
3,1400 |
16:48 |
393 |
3.13 |
1.45 % |
23 |
3.1350 |
3.1400 |
1124 |
19 |
58 |
[+] |
STX |
3.10 3.15 |
2.8150 3.4350 |
16:48 16:48 16:48 16:48
|
288 288 200 357
|
3,1400 3,1400 3,1400 3,1400
|
7 3 2 4 |
1645 3676 2100 3473 |
3.1200 3.1150 3.1100 3.1050 |
3.1450 3.1500 3.1550 3.1600 |
4867 2863 133 2859 |
2 2 2 3 |
|
STALPROD |
250,0000 |
17:00 |
1 |
249.00 |
0.00 % |
66 |
249.0000 |
250.0000 |
47 |
0 |
17 |
[+] |
STP |
248.00 250.00 |
225.0000 273.0000 |
16:01 15:11 15:11 15:11
|
9 18 3 4
|
249,0000 249,0000 249,0000 249,0000
|
6 2 5 4 |
102 100 48 54 |
248.0000 247.0000 246.0000 245.0000 |
251.0000 252.0000 253.0000 254.0000 |
134 20 25 327 |
6 4 2 5 |
|
STALPROFI |
8,6400 |
17:00 |
291 |
8.66 |
-0.46 % |
170 |
8.5600 |
8.6600 |
229 |
10 |
84 |
[+] |
STF |
8.44 8.66 |
7.8000 9.5200 |
17:00 16:48 16:29 16:16
|
54 12 50 84
|
8,6400 8,6400 8,5400 8,6400
|
1 2 6 3 |
373 170 1727 852 |
8.5400 8.5200 8.5000 8.4600 |
8.6800 8.7000 8.7200 8.7400 |
709 1485 100 100 |
5 3 1 1 |
|
STAPORKOW |
3,1200 |
17:00 |
50 |
3.12 |
1.96 % |
3021 |
3.0000 |
3.1200 |
2396 |
3 |
8 |
[+] |
ZUK |
3.00 3.12 |
2.8200 3.4200 |
10:34 10:34 09:52 09:46
|
1000 1000 480 4
|
3,0000 3,0000 3,0000 3,1200
|
2 1 3 4 |
1100 4 2570 2150 |
2.9800 2.9600 2.9400 2.9200 |
3.1400 3.1800 3.2000 3.3200 |
366 400 1202 500 |
1 1 1 1 |
|
SUNEX |
7,3800 |
16:48 |
80 |
7.36 |
-0.27 % |
866 |
7.3700 |
7.3800 |
300 |
0 |
3 |
[+] |
SNX |
7.36 7.39 |
6.6300 8.0900 |
16:40 16:40 15:10 14:43
|
33 47 135 30
|
7,3700 7,3700 7,3600 7,3800
|
1 1 1 1 |
255 97 646 204 |
7.3600 7.3500 7.3300 7.3200 |
7.3900 7.4000 7.4400 7.4500 |
560 2500 87 1459 |
1 1 1 1 |
|
SYGNITY |
115,0000 |
16:48 |
14 |
115.00 |
0.00 % |
2 |
114.5000 |
115.5000 |
21 |
2 |
202 |
[+] |
SGN |
113.00 115.50 |
103.5000 126.5000 |
16:47 16:47 16:47 16:08
|
10 8 32 5
|
115,0000 115,0000 115,0000 115,0000
|
3 1 5 1 |
57 100 1159 30 |
114.0000 113.5000 113.0000 112.5000 |
116.0000 116.5000 117.0000 117.5000 |
142 295 223 150 |
3 4 4 2 |
|
SYNEKTIK |
213,8000 |
17:04 |
7 |
213.80 |
1.81 % |
7 |
213.6000 |
213.8000 |
624 |
12 |
2 495 |
[+] |
SNT |
210.40 214.20 |
192.5000 235.0000 |
17:00 17:00 17:00 17:00
|
22 9 23 1
|
213,8000 213,8000 213,8000 213,8000
|
2 2 1 1 |
30 507 25 10 |
213.4000 213.0000 212.8000 212.4000 |
214.0000 214.2000 214.4000 214.6000 |
639 174 308 311 |
3 4 5 5 |
|
SYNTHAVERSE |
5,0200 |
17:00 |
58 |
5.02 |
0.00 % |
36 |
5.0200 |
5.0300 |
195 |
27 |
133 |
[+] |
SVE |
5.00 5.06 |
4.5200 5.5200 |
17:00 17:00 17:00 16:46
|
6 37 66 221
|
5,0200 5,0200 5,0200 5,0000
|
1 3 3 1 |
279 1001 1776 100 |
5.0000 4.9950 4.9900 4.9850 |
5.0400 5.0500 5.0600 5.0700 |
6599 507 4335 866 |
3 2 2 1 |
|
TALEX |
20,8000 |
09:11 |
2 |
20.80 |
0.00 % |
15 |
20.0000 |
20.8000 |
389 |
0 |
0 |
[+] |
TLX |
20.80 20.80 |
18.8000 22.8000 |
12:42 12:42 12:42 09:01
|
1 45 45 2
|
20,8000 20,8000 20,8000 20,8000
|
1 2 1 1 |
1 68 30 1 |
19.9000 19.3000 18.4000 17.5000 |
22.4000 23.0000 25.0000 26.0000 |
25 19 106 824 |
1 1 1 1 |
|
TARCZYNSKI |
122,5000 |
16:44 |
1 |
122.00 |
0.00 % |
10 |
121.5000 |
122.0000 |
1 |
0 |
60 |
[+] |
TAR |
120.50 122.50 |
110.0000 134.0000 |
16:20 16:20 16:18 16:18
|
41 8 10 10
|
122,5000 122,5000 122,0000 122,0000
|
2 2 2 3 |
23 44 53 17 |
121.0000 120.5000 120.0000 119.0000 |
122.5000 123.0000 124.0000 124.5000 |
2755 208 1001 55 |
1 2 7 2 |
|
TATRY MOUNTAIN |
92,0000 |
10:26 |
22 |
91.50 |
0.55 % |
681 |
92.0000 |
94.5000 |
45 |
0 |
5 |
[+] |
TMR |
91.50 92.00 |
82.5000 100.0000 |
10:26 14:51 13:37 09:18
|
33 1 5 15
|
91,5000 91,5000 88,0000 92,0000
|
1 1 1 1 |
35 16 2 8 |
89.0000 83.5000 83.0000 82.5000 |
95.0000 107.0000 109.0000 119.0000 |
95 250 445 500 |
1 1 2 2 |
|
TAURONPE |
8,7040 |
17:02 |
130 |
8.64 |
-0.57 % |
4 |
8.6980 |
8.7240 |
500 |
651 |
5 660 |
[+] |
TPE |
8.60 8.79 |
7.7740 9.4980 |
17:02 17:00 17:00 17:00
|
870 297 22 198
|
8,7040 8,7040 8,7040 8,7040
|
2 2 2 1 |
3719 23 1421 572 |
8.6920 8.6880 8.6860 8.6820 |
8.7280 8.7300 8.7380 8.7420 |
500 2746 633 6557 |
1 2 1 3 |
|
TENDERHUT |
6,2400 |
09:06 |
1 |
0.00 |
0.00 % |
20 |
6.1400 |
6.2600 |
20 |
0 |
0 |
[+] |
THG |
0.00 0.00 |
5.6200 6.8600 |
09:06 09:06 09:06 09:06
|
1 1 1 1
|
6,2400 6,2400 6,2400 6,2400
|
1 2 1 1 |
20 339 20 20 |
6.1200 6.0800 6.0400 5.9800 |
6.2800 6.3000 6.3200 6.3400 |
40 20 20 20 |
2 1 1 1 |
|
TERMOREX |
0,7150 |
09:39 |
100 |
0.00 |
0.00 % |
538 |
0.7050 |
0.7150 |
370 |
0 |
0 |
[+] |
TRR |
0.00 0.00 |
0.6450 0.7850 |
17:00 09:16 09:05 09:04
|
30 21 15 15
|
0,7150 0,7050 0,7200 0,7200
|
2 1 1 1 |
958 500 500 500 |
0.7000 0.6950 0.6850 0.6700 |
0.7200 0.7250 0.7300 0.7350 |
2271 2503 500 2243 |
2 2 1 2 |
|
TESGAS |
2,2700 |
16:37 |
218 |
2.26 |
0.44 % |
460 |
2.2200 |
2.2700 |
2551 |
0 |
1 |
[+] |
TSG |
2.26 2.27 |
2.0400 2.4800 |
09:40 09:40 09:11 14:42
|
89 88 2 10
|
2,2700 2,2600 2,2600 2,2600
|
2 4 2 1 |
1180 1766 4000 11 |
2.2100 2.2000 2.1900 2.1800 |
2.3000 2.3500 2.3600 2.3700 |
200 800 2828 798 |
1 2 2 1 |
|
TEXT |
58,3000 |
17:02 |
20 |
58.00 |
0.17 % |
2 |
58.1500 |
58.3000 |
145 |
17 |
1 008 |
[+] |
TXT |
57.60 58.50 |
52.2000 63.8000 |
17:02 17:00 17:00 17:00
|
8 19 24 2
|
58,3000 58,3000 58,3000 58,3000
|
1 2 5 1 |
100 38 84 79 |
58.0000 57.9000 57.8000 57.7500 |
58.3500 58.4500 58.5000 58.5500 |
8 82 1310 1 |
3 2 3 1 |
|
TORPOL |
40,0000 |
17:00 |
13 |
39.80 |
0.38 % |
59 |
39.8000 |
40.0000 |
108 |
12 |
471 |
[+] |
TOR |
39.80 40.40 |
35.8500 43.7500 |
17:00 17:00 16:48 16:47
|
44 6 30 301
|
40,0000 40,0000 40,0000 40,0000
|
2 1 1 2 |
25 73 73 78 |
39.7000 39.6000 39.5500 39.5000 |
40.0500 40.1000 40.2000 40.2500 |
34 1662 476 491 |
2 4 3 2 |
|
TOWERINV |
2,3500 |
17:00 |
162 |
0.00 |
0.00 % |
385 |
PKC |
PKC |
1940 |
0 |
0 |
[+] |
TOW |
0.00 0.00 |
2.1150 2.5850 |
17:00 17:00 16:45 16:45
|
69 1 138 200
|
2,3500 2,3500 2,3500 2,3500
|
1 1 2 2 |
25 500 39 11 |
2.5000 2.3500 2.3050 2.3000 |
2.3100 2.3450 2.3500 2.3600 |
1500 700 4885 500 |
1 1 3 1 |
|
TOYA |
10,1000 |
17:00 |
130 |
10.14 |
-2.32 % |
3248 |
10.1000 |
10.1800 |
105 |
42 |
424 |
[+] |
TOA |
10.04 10.28 |
9.1300 11.1400 |
17:00 17:00 16:49 16:49
|
61 30 5 45
|
10,1000 10,1000 10,1800 10,1600
|
2 2 5 3 |
1412 796 2033 2296 |
10.0800 10.0600 10.0400 10.0200 |
10.2000 10.2200 10.2400 10.2600 |
4143 55 596 1283 |
5 1 1 5 |
|
TRAKCJA |
2,1950 |
17:02 |
950 |
2.21 |
-0.23 % |
24186 |
2.1950 |
2.2000 |
1135 |
32 |
70 |
[+] |
TRK |
2.18 2.21 |
1.9900 2.4300 |
17:02 17:02 16:48 16:48
|
500 495 5 295
|
2,1950 2,1950 2,1950 2,1900
|
2 2 2 5 |
1036 1005 10100 6789 |
2.1750 2.1700 2.1650 2.1600 |
2.2100 2.2200 2.2300 2.2350 |
2703 5230 4952 1750 |
2 5 3 1 |
|
TRANSPOL |
4,1000 |
17:00 |
500 |
4.10 |
1.23 % |
105 |
4.1000 |
4.1100 |
2434 |
3 |
12 |
[+] |
TRN |
3.93 4.10 |
3.6900 4.5100 |
17:00 17:00 16:36 15:57
|
500 260 400 853
|
4,1000 4,1000 4,0800 4,0800
|
1 1 1 2 |
37 2513 530 774 |
4.0800 3.9800 3.8800 3.8700 |
4.1900 4.3500 4.3800 4.3900 |
500 1000 150 500 |
1 1 1 1 |
|
TSGAMES |
81,0000 |
17:03 |
40 |
80.00 |
1.25 % |
92 |
81.0000 |
81.1000 |
196 |
16 |
1 309 |
[+] |
TEN |
79.40 81.00 |
72.0000 88.0000 |
17:02 17:02 17:00 17:00
|
130 38 12 10
|
81,0000 81,0000 81,0000 81,0000
|
1 2 2 2 |
5 300 98 117 |
80.5000 80.3000 80.2000 80.1000 |
81.2000 81.3000 81.4000 81.5000 |
64 120 116 166 |
2 2 1 3 |
|
ULMA |
61,0000 |
09:00 |
1 |
61.00 |
2.52 % |
16 |
60.0000 |
61.0000 |
289 |
0 |
0 |
[+] |
ULM |
61.00 61.00 |
55.0000 67.0000 |
10:48 09:00 16:15 09:44
|
1 1 30 1
|
59,5000 59,5000 59,5000 59,5000
|
2 1 3 2 |
66 25 175 124 |
59.5000 59.0000 58.0000 56.5000 |
61.5000 62.0000 63.5000 64.0000 |
17 400 44 35 |
1 1 2 1 |
|
ULTGAMES |
11,7000 |
16:48 |
1350 |
11.80 |
-0.85 % |
3 |
11.7000 |
11.8000 |
30 |
5 |
61 |
[+] |
ULG |
11.65 11.80 |
10.6500 12.9500 |
16:32 16:22 16:02 15:54
|
1 2 447 353
|
11,8000 11,8000 11,7000 11,7000
|
3 2 3 1 |
300 252 217 100 |
11.6500 11.6000 11.5000 11.4000 |
11.9000 12.0500 12.1000 12.2000 |
610 200 260 124 |
1 1 1 1 |
|
UNIBEP |
11,5000 |
16:24 |
3 |
11.60 |
0.00 % |
1097 |
11.4000 |
11.5500 |
230 |
7 |
75 |
[+] |
UNI |
11.35 11.60 |
10.4500 12.7500 |
15:52 15:52 15:52 15:12
|
5 14 3 1
|
11,3500 11,3500 11,4000 11,6000
|
2 2 1 1 |
945 950 250 250 |
11.3500 11.3000 11.2500 11.2000 |
11.6000 11.6500 11.7000 11.7500 |
2148 112 2186 2894 |
7 2 5 4 |
|
UNICREDIT |
258,0000 |
13:42 |
200 |
0.00 |
0.00 % |
2 |
261.5000 |
265.0000 |
9 |
0 |
0 |
[+] |
UCG |
0.00 0.00 |
232.2000 283.8000 |
16:16 14:01 12:05 10:22
|
35 29 6 3
|
253,4500 255,0000 259,6500 255,0000
|
1 1 1 0 |
90 3 10 0 |
245.0000 241.0000 180.0000 0.0000 |
270.0000 300.0000 305.0000 329.0000 |
20 23 3 21 |
1 1 1 1 |
|
UNIMOT |
152,6000 |
17:00 |
24 |
154.80 |
-0.52 % |
444 |
152.0000 |
152.6000 |
76 |
11 |
1 634 |
[+] |
UNT |
149.20 155.00 |
139.4000 170.2000 |
17:00 17:00 17:00 16:46
|
26 23 12 1
|
152,6000 152,6000 152,6000 152,6000
|
1 4 4 4 |
30 40 59 84 |
151.6000 151.0000 150.8000 150.6000 |
153.0000 153.2000 153.4000 153.8000 |
184 311 431 561 |
2 1 1 3 |
|
URTESTE |
54,0000 |
15:48 |
7 |
51.60 |
5.06 % |
20 |
52.6000 |
53.4000 |
209 |
1 |
36 |
[+] |
URT |
51.20 55.00 |
46.5000 56.6000 |
15:28 14:35 14:18 14:18
|
80 15 52 7
|
52,6000 52,6000 54,8000 54,8000
|
1 1 1 1 |
1 2 2 2 |
50.8000 49.6000 48.2000 47.0000 |
54.0000 54.6000 54.8000 55.0000 |
191 1 92 105 |
1 1 2 4 |
|
VERCOM |
121,0000 |
17:00 |
11 |
119.60 |
1.17 % |
200 |
120.0000 |
121.0000 |
371 |
2 |
277 |
[+] |
VRC |
118.00 121.00 |
107.8000 131.4000 |
17:00 17:00 17:00 17:00
|
3 3 1 9
|
121,0000 121,0000 121,0000 121,0000
|
1 1 2 1 |
31 41 71 25 |
119.2000 119.0000 118.6000 118.4000 |
121.6000 121.8000 122.0000 122.2000 |
100 64 777 1 |
1 3 10 1 |
|
VIGOSYS |
455,0000 |
17:00 |
22 |
455.00 |
0.22 % |
2 |
452.0000 |
455.0000 |
18 |
1 |
413 |
[+] |
VGO |
450.00 472.00 |
410.0000 500.0000 |
16:26 16:03 16:03 16:02
|
1 8 12 1
|
458,0000 450,0000 452,0000 451,0000
|
2 4 1 2 |
14 112 3 6 |
451.0000 450.0000 448.0000 446.0000 |
469.0000 470.0000 471.0000 475.0000 |
38 11 12 132 |
2 2 1 1 |
|
VINDEXUS |
12,3000 |
16:41 |
61 |
12.20 |
0.00 % |
331 |
12.1000 |
12.3000 |
504 |
7 |
79 |
[+] |
VIN |
12.05 12.35 |
11.0000 13.4000 |
16:41 16:41 16:40 16:40
|
5 84 127 15
|
12,2500 12,2500 12,2500 12,2500
|
1 4 3 2 |
724 1451 236 1092 |
12.0500 12.0000 11.9000 11.8000 |
12.3500 12.4000 12.5000 12.8000 |
599 894 2656 932 |
3 4 3 3 |
|
VIVID |
0,5500 |
16:43 |
109 |
0.55 |
0.36 % |
50 |
0.5360 |
0.5500 |
8419 |
14 |
8 |
[+] |
VVD |
0.53 0.55 |
0.4940 0.6020 |
16:43 14:51 14:50 14:50
|
47 47 500 30
|
0,5480 0,5340 0,5400 0,5400
|
1 2 1 2 |
500 6022 5000 11167 |
0.5340 0.5320 0.5300 0.5280 |
0.5540 0.5660 0.5680 0.5700 |
1940 68 1600 50000 |
1 1 1 1 |
|
VOTUM |
45,6000 |
17:00 |
3 |
45.00 |
1.33 % |
3 |
45.4500 |
45.6000 |
426 |
8 |
380 |
[+] |
VOT |
44.90 45.60 |
40.5000 49.5000 |
17:00 17:00 17:00 17:00
|
55 29 56 56
|
45,6000 45,6000 45,6000 45,6000
|
2 2 3 1 |
52 67 620 200 |
45.3000 45.2000 45.1500 45.1000 |
45.6500 45.7000 45.7500 45.8000 |
196 112 256 191 |
4 2 5 3 |
|
VOXEL |
169,0000 |
17:00 |
20 |
171.00 |
-1.17 % |
41 |
168.0000 |
169.0000 |
147 |
3 |
430 |
[+] |
VOX |
168.00 171.00 |
154.0000 188.0000 |
17:00 17:00 17:00 16:49
|
8 1 3 1
|
169,0000 169,0000 169,0000 168,0000
|
1 3 2 1 |
20 27 30 24 |
167.8000 167.6000 167.4000 166.6000 |
170.0000 170.2000 170.4000 171.0000 |
197 110 20 468 |
2 2 1 2 |
|
VRGSA |
4,0600 |
17:00 |
2000 |
4.06 |
0.25 % |
350 |
4.0500 |
4.0600 |
2666 |
55 |
225 |
[+] |
VRG |
4.04 4.08 |
3.6600 4.4600 |
17:00 17:00 16:42 16:42
|
987 13 700 700
|
4,0600 4,0600 4,0600 4,0600
|
3 2 1 2 |
2030 1750 2000 1731 |
4.0300 4.0200 4.0100 4.0000 |
4.0700 4.0800 4.0900 4.1000 |
8548 64001 5000 53304 |
2 2 2 7 |
|
WARIMPEX |
2,5900 |
17:01 |
4000 |
2.63 |
-1.52 % |
700 |
2.5900 |
2.6300 |
50 |
35 |
91 |
[+] |
WXF |
2.59 2.67 |
2.3700 2.8900 |
17:01 17:00 17:00 17:00
|
1000 386 900 2000
|
2,5900 2,5900 2,5900 2,5900
|
2 2 5 3 |
2000 640 1147 720 |
2.5800 2.5600 2.5500 2.5300 |
2.6600 2.6700 2.6800 2.6900 |
1000 400 1076 1187 |
1 2 3 3 |
|
WASKO |
1,7750 |
17:00 |
10 |
1.80 |
-2.47 % |
500 |
1.7700 |
1.7750 |
8888 |
61 |
110 |
[+] |
WAS |
1.78 1.84 |
1.6200 1.9800 |
17:00 17:00 17:00 16:41
|
450 1700 1050 10
|
1,7750 1,7750 1,7750 1,8000
|
1 1 2 1 |
9 500 1700 900 |
1.7650 1.7600 1.7550 1.7500 |
1.8000 1.8050 1.8150 1.8300 |
2590 450 900 1273 |
1 1 1 2 |
|
WAWEL |
650,0000 |
09:00 |
1 |
650.00 |
0.31 % |
1 |
642.0000 |
650.0000 |
7 |
0 |
3 |
[+] |
WWL |
650.00 650.00 |
586.0000 714.0000 |
09:00 17:00 15:48 12:41
|
4 10 1 4
|
650,0000 648,0000 648,0000 640,0000
|
1 1 1 1 |
3 12 10 10 |
636.0000 632.0000 630.0000 628.0000 |
652.0000 654.0000 656.0000 658.0000 |
6 3 6 9 |
1 1 1 2 |
|
WIELTON |
6,4000 |
17:04 |
3775 |
6.42 |
-0.62 % |
2962 |
6.3900 |
6.4000 |
2271 |
130 |
834 |
[+] |
WLT |
6.37 6.50 |
5.7800 7.0600 |
17:00 17:00 17:00 16:49
|
1225 200 75 1560
|
6,4000 6,4000 6,4000 6,4000
|
1 4 4 2 |
870 1703 640 333 |
6.3800 6.3700 6.3600 6.3500 |
6.4300 6.4400 6.4500 6.4600 |
13 1500 1200 201 |
1 2 2 1 |
|
WIKANA |
7,2000 |
14:37 |
1 |
7.20 |
0.00 % |
1090 |
6.9000 |
7.2000 |
2034 |
1 |
4 |
[+] |
WIK |
6.95 7.20 |
6.5000 7.9000 |
14:20 13:57 12:14 09:00
|
209 191 4 150
|
6,9500 6,9500 7,2000 7,2000
|
1 1 1 1 |
74 150 160 1000 |
6.7500 6.7000 6.6500 6.5000 |
7.2500 7.3000 7.4000 7.7000 |
600 100 100 210 |
1 1 1 1 |
|
WIRTUALNA |
76,2000 |
17:00 |
56 |
78.10 |
-1.55 % |
384 |
76.2000 |
76.9000 |
3 |
17 |
1 304 |
[+] |
WPL |
76.00 78.10 |
70.3000 85.9000 |
17:00 17:00 17:00 17:00
|
14 10 33 59
|
76,2000 76,2000 76,2000 76,2000
|
3 15 3 2 |
152 585 367 266 |
76.1000 76.0000 75.8000 75.7000 |
77.0000 77.2000 77.3000 77.4000 |
21 1000 216 416 |
1 1 1 2 |
|
WITTCHEN |
18,3000 |
17:03 |
168 |
18.20 |
0.11 % |
170 |
18.2000 |
18.3000 |
132 |
20 |
368 |
[+] |
WTN |
18.10 18.36 |
16.3800 20.0000 |
17:00 17:00 17:00 16:48
|
21 98 70 54
|
18,3000 18,3000 18,3000 18,3200
|
2 2 11 3 |
230 127 626 64 |
18.1400 18.1200 18.1000 18.0800 |
18.3200 18.3600 18.3800 18.4600 |
772 150 20 9 |
2 1 1 1 |
|
WOODPCKR |
3,3900 |
16:43 |
20 |
3.53 |
-3.97 % |
287 |
3.3900 |
3.4600 |
300 |
9 |
31 |
[+] |
WPR |
3.39 3.53 |
3.1800 3.8800 |
15:58 13:07 12:21 12:21
|
3 1 66 8
|
3,4500 3,4500 3,3900 3,4000
|
2 2 1 2 |
2005 1005 250 1602 |
3.3800 3.3600 3.3500 3.3300 |
3.4700 3.4800 3.5000 3.5200 |
5 1000 1995 765 |
1 1 1 2 |
|
XPLUS |
3,7200 |
16:49 |
5 |
3.79 |
-1.85 % |
290 |
3.6400 |
3.7200 |
182 |
0 |
0 |
[+] |
XPL |
3.64 3.79 |
3.4200 4.1600 |
16:32 15:43 15:43 15:43
|
10 11 3 3
|
3,6400 3,6400 3,6400 3,6700
|
1 1 2 3 |
200 418 196 550 |
3.6300 3.6200 3.6100 3.6000 |
3.7300 3.7400 3.7900 3.8000 |
8974 300 300 4753 |
1 1 1 2 |
|
XTB |
73,1200 |
17:00 |
4 |
72.76 |
0.27 % |
657 |
73.1200 |
73.1400 |
4 |
152 |
11 076 |
[+] |
XTB |
72.46 74.00 |
65.5000 80.0200 |
17:00 17:00 17:00 17:00
|
111 24 121 136
|
73,1200 73,1200 73,1200 73,1200
|
1 1 2 8 |
50 100 16 513 |
73.0800 73.0400 73.0200 73.0000 |
73.2000 73.2200 73.2400 73.2800 |
50 1153 128 2 |
1 4 2 1 |
|
XTPL |
84,8000 |
17:00 |
3 |
84.70 |
0.36 % |
10 |
82.5000 |
84.8000 |
13 |
1 |
49 |
[+] |
XTP |
82.50 85.60 |
76.3000 93.1000 |
16:48 16:16 16:16 16:02
|
5 1 11 30
|
82,6000 84,3000 84,3000 82,5000
|
2 1 1 1 |
16 13 40 50 |
82.0000 81.8000 81.7000 81.5000 |
84.9000 85.0000 85.3000 85.4000 |
38 1 30 10 |
1 1 1 1 |
|
YARRL |
9,0000 |
17:00 |
101 |
8.84 |
1.81 % |
2217 |
8.8800 |
9.0000 |
1479 |
14 |
130 |
[+] |
YRL |
8.84 9.18 |
7.9600 9.7200 |
16:37 15:47 15:47 15:46
|
150 20 22 55
|
9,0000 9,0000 8,8800 8,9000
|
1 1 1 2 |
40 10 31 160 |
8.7200 8.7000 8.6800 8.6400 |
9.0400 9.0600 9.0800 9.1000 |
50 165 166 1083 |
1 3 1 4 |
|
ZABKA |
21,3000 |
17:03 |
467 |
21.28 |
0.71 % |
3035 |
21.2900 |
21.3000 |
30668 |
4 447 |
94 928 |
[+] |
ZAB |
20.98 21.51 |
19.1550 23.4000 |
17:01 17:01 17:01 17:01
|
500 447 4453 150
|
21,3000 21,3000 21,3000 21,3000
|
1 2 4 3 |
782 2146 2369 18322 |
21.2700 21.2600 21.2500 21.2400 |
21.3100 21.3200 21.3300 21.3400 |
492 397 3096 1369 |
1 2 1 1 |
|
ZAMET |
0,8440 |
17:00 |
2144 |
0.84 |
-0.24 % |
13 |
0.8260 |
0.8440 |
58691 |
14 |
12 |
[+] |
ZMT |
0.81 0.84 |
0.7560 0.9240 |
16:44 16:37 16:31 16:30
|
2500 100 3217 300
|
0,8420 0,8420 0,8400 0,8400
|
2 1 2 2 |
2368 196 3300 1820 |
0.8240 0.8220 0.8200 0.8160 |
0.8480 0.8500 0.8520 0.8560 |
5678 22575 26754 4936 |
2 7 3 4 |
|
ZEPAK |
24,2000 |
17:00 |
55 |
24.75 |
-2.22 % |
407 |
24.2000 |
24.3500 |
92 |
19 |
472 |
[+] |
ZEP |
24.10 24.85 |
22.3000 27.2000 |
17:00 17:00 17:00 17:00
|
53 92 267 33
|
24,2000 24,2000 24,2000 24,2000
|
2 8 4 13 |
345 755 507 3349 |
24.1500 24.1000 24.0500 24.0000 |
24.4000 24.5000 24.5500 24.6000 |
382 1130 160 160 |
1 2 1 1 |
|
ZREMB |
7,5100 |
16:49 |
1 |
7.47 |
1.49 % |
3093 |
7.4200 |
7.5100 |
254 |
63 |
469 |
[+] |
ZRE |
7.40 7.57 |
6.7300 8.2100 |
16:47 16:42 16:42 16:38
|
693 10 10 40
|
7,4200 7,4200 7,4200 7,5000
|
1 2 2 2 |
2000 3000 1002 542 |
7.4000 7.3800 7.3500 7.3200 |
7.5200 7.5300 7.5400 7.5500 |
1000 324 400 1370 |
1 1 1 1 |
|
ZUE |
10,1500 |
17:00 |
90 |
9.88 |
1.91 % |
564 |
9.8800 |
10.1500 |
210 |
6 |
56 |
[+] |
ZUE |
9.88 10.15 |
8.9000 10.8500 |
17:00 17:00 17:00 17:00
|
100 100 250 500
|
10,1500 10,1500 10,1500 10,1500
|
2 1 4 1 |
1500 6000 461 500 |
9.8600 9.8400 9.8000 9.7400 |
10.2000 10.2500 10.3000 10.4000 |
274 300 2341 2013 |
3 1 5 5 |
|