| 06MAGNA |
2,3700 |
16:44 |
450 |
2.39 |
-0.42 % |
4259 |
2.3600 |
2.3700 |
4919 |
19 |
46 |
[+] |
| 06N |
2.36 2.44 |
2.1600 2.6200 |
15:34 13:20 12:59 12:58
|
2 500 999 1111
|
2,3600 2,3700 2,3700 2,3700
|
4 1 2 1 |
1870 20 1019 3000 |
2.3500 2.3400 2.3300 2.3200 |
2.4000 2.4100 2.4200 2.4300 |
4920 10 10 2435 |
3 1 1 4 |
|
| 11B |
140,0000 |
17:00 |
13 |
140.00 |
0.00 % |
108 |
140.0000 |
140.9000 |
22 |
4 |
585 |
[+] |
| 11B |
139.30 142.00 |
126.0000 154.0000 |
17:00 17:00 17:00 17:00
|
29 10 10 3
|
140,0000 140,0000 140,0000 140,0000
|
1 1 3 1 |
13 15 60 41 |
139.8000 139.5000 139.3000 139.2000 |
141.0000 141.7000 142.0000 142.4000 |
126 1 171 11 |
1 1 4 1 |
|
| 3RGAMES |
0,6700 |
17:00 |
1779 |
0.70 |
-1.47 % |
1221 |
0.6700 |
0.6780 |
816 |
46 |
31 |
[+] |
| 3RG |
0.67 0.70 |
0.6300 0.7700 |
16:40 16:05 16:03 16:03
|
4 150 4130 974
|
0,6700 0,6680 0,6700 0,6720
|
2 1 6 1 |
3554 9850 11200 849 |
0.6680 0.6660 0.6300 0.6240 |
0.6980 0.7000 0.7080 0.7100 |
858 14016 100 8314 |
1 3 1 3 |
|
| 4MASS |
4,8800 |
16:38 |
4 |
4.95 |
-1.91 % |
73 |
4.8200 |
4.8800 |
548 |
12 |
59 |
[+] |
| 4MS |
4.72 4.95 |
4.4550 5.4300 |
15:11 15:05 15:05 15:05
|
1 357 124 224
|
4,8950 4,8200 4,8200 4,8250
|
1 1 1 1 |
150 704 56 1000 |
4.8100 4.8050 4.7950 4.7850 |
4.8850 4.9000 4.9100 4.9200 |
6000 108 1010 10 |
1 2 2 1 |
|
| ABPL |
135,4000 |
17:03 |
20 |
134.60 |
2.58 % |
14 |
135.2000 |
135.4000 |
76 |
7 |
952 |
[+] |
| ABE |
134.00 136.00 |
121.2000 148.0000 |
17:00 17:00 17:00 17:00
|
28 20 12 8
|
135,4000 135,4000 135,4000 135,4000
|
7 2 1 1 |
529 275 60 35 |
135.0000 134.6000 134.4000 134.2000 |
135.6000 135.8000 136.0000 136.2000 |
127 3 569 250 |
3 1 3 1 |
|
| ACAUTOGAZ |
22,9000 |
12:30 |
1 |
23.00 |
-0.43 % |
172 |
22.6000 |
22.9000 |
192 |
1 |
32 |
[+] |
| ACG |
22.50 23.00 |
20.7000 25.3000 |
11:15 11:15 11:15 11:15
|
182 112 76 111
|
22,5000 22,5000 22,5000 22,6000
|
5 3 1 2 |
1283 130 1 216 |
22.5000 22.4000 22.3000 22.2000 |
23.0000 23.1000 23.2000 23.4000 |
216 1699 272 1 |
1 4 3 1 |
|
| ACTION |
32,0000 |
17:02 |
1 |
32.10 |
1.59 % |
1 |
31.9500 |
32.0000 |
1140 |
9 |
288 |
[+] |
| ACT |
31.10 32.40 |
28.9000 35.3000 |
17:02 17:00 17:00 17:00
|
28 37 1 1
|
32,0000 32,0000 32,0000 32,0000
|
2 1 1 1 |
20 1 1 1 |
31.9000 31.8500 31.8000 31.7500 |
32.1000 32.1500 32.2000 32.2500 |
1 1 20 159 |
1 1 1 3 |
|
| ADIUVO |
0,6280 |
15:01 |
1000 |
0.63 |
0.96 % |
2998 |
0.6180 |
0.6280 |
1000 |
23 |
15 |
[+] |
| ADV |
0.61 0.63 |
0.5720 0.6960 |
15:01 14:21 13:06 13:04
|
2 1364 500 1000
|
0,6180 0,6200 0,6320 0,6140
|
1 1 3 1 |
2000 1000 5181 7000 |
0.6160 0.6140 0.6100 0.6000 |
0.6300 0.6320 0.6340 0.6360 |
2500 2218 2339 2300 |
1 1 1 1 |
|
| AGORA |
9,0400 |
17:00 |
9 |
8.94 |
1.80 % |
191 |
9.0400 |
9.1000 |
1012 |
29 |
264 |
[+] |
| AGO |
8.92 9.10 |
8.0600 9.8200 |
17:00 16:32 16:21 16:10
|
2 2 331 255
|
9,0400 9,0200 9,1000 9,1000
|
1 1 1 2 |
556 30 200 660 |
9.0200 9.0000 8.9200 8.9000 |
9.1200 9.1400 9.1800 9.2000 |
701 399 530 575 |
3 2 3 2 |
|
| AGROTON |
5,2800 |
17:00 |
23 |
5.30 |
-1.49 % |
525 |
5.1200 |
5.2800 |
577 |
4 |
21 |
[+] |
| AGT |
5.08 5.30 |
4.7700 5.8200 |
17:00 17:00 17:00 17:00
|
121 124 1 1
|
5,2800 5,2800 5,2800 5,2800
|
4 2 1 4 |
3330 556 200 1147 |
5.1000 5.0800 5.0600 5.0400 |
5.3200 5.3400 5.3600 5.4000 |
1725 350 539 391 |
1 1 3 2 |
|
| AIGAMES |
0,8160 |
16:32 |
450 |
0.81 |
-2.86 % |
14 |
0.7900 |
0.8160 |
607 |
7 |
6 |
[+] |
| ALG |
0.77 0.84 |
0.7280 0.8880 |
15:32 14:23 14:16 12:26
|
1000 198 2 855
|
0,8240 0,8120 0,8120 0,8120
|
2 2 2 1 |
2511 1014 25 14 |
0.7880 0.7860 0.7840 0.7820 |
0.8240 0.8280 0.8400 0.8500 |
195 1000 98 6000 |
1 1 1 1 |
|
| AILLERON |
18,2200 |
17:00 |
10 |
17.52 |
4.71 % |
706 |
18.1000 |
18.2200 |
31 |
76 |
1 363 |
[+] |
| ALL |
17.50 18.52 |
15.7800 19.2600 |
17:00 17:00 17:00 17:00
|
200 8 2 2
|
18,2200 18,2200 18,2200 18,2200
|
1 1 1 2 |
20 2 28 37 |
18.0600 18.0400 18.0200 18.0000 |
18.3400 18.3800 18.4000 18.4200 |
100 260 628 2 |
1 2 3 1 |
|
| AIRWAY |
0,3175 |
17:00 |
100 |
0.32 |
-0.78 % |
773 |
0.3155 |
0.3175 |
200 |
57 |
18 |
[+] |
| AWM |
0.32 0.32 |
0.2845 0.3475 |
16:49 14:58 14:58 14:48
|
100 381 619 1000
|
0,3155 0,3180 0,3175 0,3155
|
1 1 2 1 |
313 2127 5131 4400 |
0.3150 0.3140 0.3125 0.3120 |
0.3180 0.3200 0.3210 0.3220 |
9607 10020 6000 325 |
1 2 1 1 |
|
| ALIOR |
119,5500 |
17:04 |
100 |
122.50 |
-1.77 % |
5773 |
119.5500 |
119.8500 |
13 |
287 |
34 397 |
[+] |
| ALR |
118.80 123.00 |
110.2500 134.7500 |
17:00 17:00 17:00 17:00
|
142 143 142 143
|
119,5500 119,5500 119,5500 119,5500
|
3 2 3 2 |
1436 2865 3980 2690 |
119.5000 119.4500 119.4000 119.3500 |
119.9000 119.9500 120.0000 120.0500 |
5701 556 148 4070 |
4 1 1 4 |
|
| ALLEGRO |
27,7550 |
17:02 |
2 |
27.90 |
-0.52 % |
38066 |
27.7150 |
27.7550 |
2434 |
7 105 |
196 988 |
[+] |
| ALE |
27.46 27.92 |
25.1100 30.6900 |
17:01 17:00 17:00 17:00
|
136905 1473 1975 1976
|
27,7550 27,7550 27,7550 27,7550
|
1 2 5 2 |
32757 2564 13237 16723 |
27.7100 27.7050 27.7000 27.6950 |
27.7600 27.7650 27.7700 27.7750 |
3092 11762 37885 47955 |
1 1 3 2 |
|
| ALTA |
1,5800 |
13:20 |
999 |
1.60 |
-4.24 % |
4494 |
1.5800 |
1.6400 |
1 |
5 |
7 |
[+] |
| AAT |
1.58 1.68 |
1.4400 1.7600 |
13:20 12:42 12:42 12:09
|
1 300 200 244
|
1,5900 1,5800 1,5850 1,6800
|
1 1 2 1 |
9 1700 1932 2000 |
1.5700 1.5500 1.5400 1.5100 |
1.6700 1.6800 1.6900 1.6950 |
713 4486 363 1118 |
1 1 1 1 |
|
| ALTUSTFI |
2,9500 |
17:04 |
5 |
2.93 |
-1.01 % |
323 |
2.9500 |
2.9600 |
1363 |
0 |
1 |
[+] |
| ALI |
2.90 2.96 |
2.6400 3.2200 |
17:04 17:00 17:00 17:00
|
4 1 2 2
|
2,9500 2,9500 2,9500 2,9500
|
4 2 5 1 |
347 10 1016 350 |
2.9000 2.8900 2.8800 2.8700 |
2.9700 2.9800 2.9900 3.0000 |
10 3637 5 5 |
2 4 1 1 |
|
| AMBRA |
18,2000 |
17:01 |
84 |
18.26 |
-0.44 % |
16 |
18.2000 |
18.2800 |
10 |
12 |
227 |
[+] |
| AMB |
18.12 18.36 |
16.4400 20.0500 |
16:49 16:49 16:49 16:48
|
7 3 55 27
|
18,2000 18,2000 18,3000 18,3000
|
1 1 3 5 |
275 242 113 512 |
18.1800 18.1600 18.1400 18.1200 |
18.3000 18.3400 18.3600 18.3800 |
499 10 569 1024 |
3 2 3 2 |
|
| AMICA |
57,5000 |
17:04 |
35 |
58.70 |
-1.88 % |
25 |
57.4000 |
57.5000 |
406 |
28 |
1 623 |
[+] |
| AMC |
57.00 58.80 |
52.9000 64.5000 |
17:02 17:02 17:02 17:00
|
324 35 200 49
|
57,5000 57,5000 57,5000 57,5000
|
2 3 4 3 |
41 74 210 10 |
57.2000 57.1000 57.0000 56.9000 |
57.6000 57.7000 57.9000 58.0000 |
194 28 804 19 |
1 2 2 2 |
|
| AMREST |
12,4400 |
17:00 |
17644 |
13.00 |
-5.76 % |
590 |
12.4400 |
12.5000 |
110 |
292 |
3 683 |
[+] |
| EAT |
12.34 13.20 |
11.7000 14.3000 |
17:00 17:00 17:00 17:00
|
1874 955 845 9
|
12,4400 12,4400 12,4400 12,4400
|
3 3 2 3 |
550 745 595 360 |
12.4200 12.4000 12.3600 12.3400 |
12.5400 12.5800 12.6000 12.6600 |
715 140 5 2 |
2 1 1 1 |
|
| ANSWEAR |
21,9000 |
16:22 |
122 |
22.10 |
-0.90 % |
2 |
21.9500 |
22.1000 |
823 |
6 |
137 |
[+] |
| ANR |
21.80 22.30 |
19.9000 24.3000 |
16:22 15:55 15:43 15:23
|
96 1 2 52
|
22,0000 22,0500 22,1000 22,1000
|
3 4 7 2 |
388 231 1270 130 |
21.9000 21.8500 21.8000 21.7500 |
22.1500 22.2000 22.3000 22.3500 |
700 500 281 1060 |
2 1 2 1 |
|
| APATOR |
25,6000 |
17:02 |
52 |
25.30 |
1.19 % |
11 |
25.6000 |
25.6500 |
197 |
5 |
137 |
[+] |
| APT |
25.15 25.70 |
22.8000 27.8000 |
17:00 17:00 17:00 16:43
|
16 7 12 35
|
25,6000 25,6000 25,6000 25,7000
|
1 1 2 3 |
78 222 383 375 |
25.4000 25.2500 25.2000 25.1500 |
25.7000 25.7500 25.8000 25.8500 |
72 2 200 2 |
2 2 1 2 |
|
| APLISENS |
17,3000 |
17:00 |
2 |
17.15 |
0.87 % |
3115 |
17.2500 |
17.3000 |
16 |
1 |
12 |
[+] |
| APN |
16.90 17.30 |
15.4500 18.8500 |
16:36 15:53 13:11 12:52
|
2 15 2 4
|
17,2500 17,2500 17,3000 17,2500
|
1 1 1 1 |
5 5 23 70 |
16.8500 16.7500 16.7000 16.6500 |
17.5000 17.5500 17.6000 17.7000 |
33 20 159 24 |
2 1 1 2 |
|
| APSENERGY |
2,6400 |
15:44 |
10 |
2.65 |
1.54 % |
4074 |
2.5900 |
2.6400 |
2630 |
21 |
55 |
[+] |
| APE |
2.58 2.65 |
2.3900 2.9100 |
15:30 15:12 15:12 14:55
|
395 1156 134 977
|
2,5900 2,5900 2,6000 2,6000
|
2 1 2 2 |
522 1300 1634 8700 |
2.5700 2.5600 2.5500 2.5400 |
2.6500 2.6600 2.6700 2.6800 |
24 70 2809 1211 |
1 3 1 1 |
|
| ARCHICOM |
49,5000 |
16:49 |
16 |
49.60 |
1.85 % |
23 |
48.9000 |
49.5000 |
56 |
1 |
27 |
[+] |
| ARH |
48.80 49.60 |
44.7000 54.4000 |
16:29 15:13 14:11 12:42
|
2 1 1 16
|
49,5000 49,5000 49,6000 49,5000
|
1 1 2 2 |
11 50 144 400 |
48.8000 48.7000 48.6000 48.5000 |
49.6000 49.7000 50.0000 50.2000 |
1515 75 125 20 |
2 2 1 1 |
|
| ARCTIC |
8,4200 |
17:00 |
11 |
8.41 |
-0.47 % |
16506 |
8.4000 |
8.4200 |
1079 |
6 |
51 |
[+] |
| ATC |
8.40 8.45 |
7.5700 9.2500 |
16:48 16:48 15:54 15:47
|
628 23 238 2
|
8,4000 8,4100 8,4100 8,4100
|
1 2 2 1 |
196 545 420 400 |
8.3900 8.3500 8.3300 8.3200 |
8.4300 8.4400 8.4500 8.4700 |
297 1877 711 1184 |
1 1 3 2 |
|
| ARLEN |
33,2000 |
17:00 |
87 |
33.15 |
0.15 % |
13 |
33.2000 |
33.5800 |
29 |
5 |
169 |
[+] |
| ARL |
32.00 33.59 |
29.8350 36.4650 |
17:00 16:46 16:43 16:38
|
43 14 10 31
|
33,2000 33,3000 33,5900 33,5900
|
1 1 1 3 |
310 300 15 22 |
33.1000 33.0000 32.7000 32.6000 |
33.5900 33.6800 33.7000 33.7900 |
180 101 100 165 |
2 1 1 1 |
|
| ARTIFEX |
14,8800 |
17:00 |
140 |
15.40 |
-2.49 % |
199 |
14.8600 |
15.0000 |
133 |
21 |
311 |
[+] |
| ART |
14.82 15.56 |
13.8600 16.9400 |
17:00 16:49 16:49 16:45
|
160 100 23 483
|
14,8800 14,8800 14,8800 14,8800
|
1 1 1 2 |
150 20 20 2620 |
14.8400 14.8000 14.7800 14.7600 |
15.1800 15.2000 15.4800 15.5000 |
128 1000 133 120 |
1 1 2 1 |
|
| ASBIS |
42,4000 |
17:02 |
12 |
42.50 |
-0.24 % |
799 |
42.1200 |
42.4000 |
1990 |
177 |
7 523 |
[+] |
| ASB |
41.90 43.06 |
38.2600 46.7400 |
17:00 17:00 17:00 17:00
|
1 42 24 76
|
42,4000 42,4000 42,4000 42,4000
|
2 2 4 3 |
150 150 476 789 |
41.9600 41.9200 41.9000 41.8800 |
42.4400 42.5000 42.6000 42.6600 |
700 50 3 172 |
1 1 1 2 |
|
| ASMGROUP |
0,2860 |
16:24 |
22 |
0.29 |
0.00 % |
873 |
0.2820 |
0.2840 |
21421 |
195 |
55 |
[+] |
| ASM |
0.28 0.29 |
0.2580 0.3140 |
16:24 16:24 16:24 16:24
|
180 18000 7957 109
|
0,2860 0,2860 0,2860 0,2840
|
1 8 5 2 |
5239 33010 18265 3588 |
0.2800 0.2780 0.2760 0.2740 |
0.2860 0.2880 0.2900 0.2920 |
15342 29965 16609 14726 |
2 5 3 4 |
|
| ASSECOBS |
78,6000 |
16:49 |
1 |
76.00 |
3.15 % |
1 |
77.8000 |
78.6000 |
265 |
5 |
387 |
[+] |
| ABS |
75.80 80.40 |
68.4000 83.6000 |
16:44 16:39 16:39 16:39
|
10 25 5 2
|
77,6000 78,4000 78,4000 78,4000
|
1 2 1 1 |
16 16 776 1 |
77.6000 77.4000 77.0000 76.8000 |
78.8000 80.4000 80.6000 80.8000 |
1 8 16 22 |
1 2 1 2 |
|
| ASSECOPOL |
176,3000 |
17:04 |
16 |
179.00 |
0.97 % |
1520 |
176.2000 |
176.3000 |
34999 |
6 096 |
1 076 978 |
[+] |
| ACP |
176.30 185.80 |
161.1000 196.9000 |
17:04 17:03 17:03 17:01
|
10 15 30 39
|
176,3000 176,3000 176,3000 176,3000
|
14 5 1 1 |
28241 1656 1370 8 |
176.1000 176.0000 175.8000 175.7000 |
177.1000 177.2000 177.3000 177.4000 |
15728 22778 2417 8281 |
5 10 2 4 |
|
| ASSECOSEE |
62,9000 |
17:00 |
17 |
63.90 |
0.16 % |
11 |
62.9000 |
63.3000 |
10 |
17 |
1 072 |
[+] |
| ASE |
62.90 65.00 |
57.6000 70.2000 |
17:00 17:00 17:00 17:00
|
4 10 2 400
|
62,9000 62,9000 62,9000 62,9000
|
2 3 6 5 |
75 136 233 39 |
62.8000 62.7000 62.6000 62.5000 |
64.5000 64.8000 64.9000 65.2000 |
3 100 33 60 |
1 1 1 1 |
|
| ASTARTA |
48,5000 |
17:02 |
43 |
47.75 |
1.46 % |
298 |
48.2500 |
48.8500 |
210 |
6 |
307 |
[+] |
| AST |
47.60 49.60 |
43.0000 52.5000 |
17:00 17:00 16:48 16:38
|
37 1 35 22
|
48,5000 48,5000 48,2500 48,5000
|
1 3 1 2 |
100 147 111 88 |
48.2000 47.7000 47.6000 47.5000 |
48.9500 49.0000 49.0500 49.2000 |
434 13 1 22 |
1 1 1 1 |
|
| ATAL |
58,8000 |
17:02 |
17 |
58.90 |
0.51 % |
151 |
58.7000 |
59.0000 |
252 |
4 |
233 |
[+] |
| 1AT |
58.60 59.00 |
53.1000 64.7000 |
17:02 17:02 17:00 16:49
|
20 64 100 4
|
58,8000 58,8000 58,8000 59,0000
|
2 4 1 2 |
45 142 24 5 |
58.6000 58.5000 58.4000 58.3000 |
59.2000 59.3000 59.4000 59.5000 |
200 50 16 650 |
1 1 1 1 |
|
| ATENDE |
3,3000 |
16:23 |
905 |
3.40 |
-2.94 % |
243 |
3.2900 |
3.3000 |
72 |
2 |
8 |
[+] |
| ATD |
3.29 3.40 |
3.0600 3.7400 |
16:23 15:18 15:12 15:07
|
23 28 15 120
|
3,3000 3,3000 3,3300 3,3300
|
2 1 3 1 |
380 3000 1874 900 |
3.2800 3.2700 3.2600 3.2500 |
3.3200 3.3300 3.3400 3.4000 |
76 789 900 517 |
1 1 1 2 |
|
| ATLANTAPL |
21,9000 |
16:07 |
6 |
22.00 |
-0.45 % |
8 |
21.7000 |
21.9000 |
1770 |
5 |
112 |
[+] |
| ATP |
21.70 22.00 |
19.8000 24.2000 |
16:03 15:53 15:18 15:16
|
5 9 1 16
|
21,9000 21,9000 21,9000 21,9000
|
4 1 1 4 |
524 109 380 18 |
21.6000 21.5000 21.3000 21.2000 |
22.0000 22.1000 22.2000 22.4000 |
787 100 562 319 |
5 1 3 3 |
|
| ATLANTIS |
1,7000 |
17:00 |
1 |
1.66 |
0.00 % |
12543 |
1.6600 |
1.7000 |
3505 |
0 |
1 |
[+] |
| ATS |
1.66 1.70 |
1.4950 1.8250 |
12:49 10:17 09:45 16:43
|
17 1 440 1
|
1,6600 1,7000 1,6600 1,7000
|
1 1 1 1 |
136 404 825 200 |
1.6500 1.6300 1.6200 1.6100 |
1.7200 1.7300 1.7600 1.7700 |
19 6010 3198 394 |
1 3 1 1 |
|
| ATMGRUPA |
3,9500 |
17:00 |
1 |
3.95 |
0.00 % |
3272 |
3.9200 |
3.9500 |
717 |
6 |
23 |
[+] |
| ATG |
3.92 3.96 |
3.5600 4.3400 |
15:54 15:43 15:43 15:43
|
180 143 25 747
|
3,9200 3,9200 3,9200 3,9200
|
3 4 4 6 |
3311 2456 1299 1309 |
3.9100 3.9000 3.8900 3.8800 |
3.9600 3.9700 3.9800 3.9900 |
626 6321 295 4907 |
1 4 1 4 |
|
| ATREM |
54,4000 |
16:49 |
2 |
54.40 |
-0.37 % |
1 |
54.0000 |
54.4000 |
181 |
8 |
413 |
[+] |
| ATR |
53.40 54.40 |
49.0000 59.8000 |
16:48 16:48 16:48 16:47
|
11 7 15 22
|
54,4000 54,4000 54,4000 54,4000
|
1 16 25 7 |
1 642 2045 105 |
53.8000 53.6000 53.4000 53.2000 |
54.6000 54.8000 55.0000 55.2000 |
1819 61 1263 300 |
4 1 9 1 |
|
| AUTOPARTN |
18,0600 |
17:01 |
13570 |
17.90 |
0.78 % |
144 |
17.9400 |
18.0600 |
5920 |
249 |
4 493 |
[+] |
| APR |
17.84 18.08 |
16.1200 19.6800 |
17:00 17:00 17:00 17:00
|
12080 914 854 100
|
18,0600 18,0600 18,0600 18,0600
|
5 1 1 1 |
2892 500 100 28 |
17.8000 17.7400 17.7000 17.6400 |
18.0800 18.1000 18.1200 18.1400 |
1889 4778 1034 306 |
2 11 4 3 |
|
| BBIDEVNFI |
5,5000 |
16:43 |
98 |
5.55 |
0.00 % |
9 |
5.4500 |
5.5500 |
3835 |
1 |
8 |
[+] |
| BBD |
5.45 5.55 |
5.0000 6.1000 |
12:46 11:50 09:34 09:10
|
2 302 1 397
|
5,4500 5,5000 5,5000 5,5500
|
3 4 3 2 |
1301 1802 5511 301 |
5.4000 5.3500 5.3000 5.2500 |
5.6000 5.6500 5.7000 5.7500 |
1552 1295 550 2855 |
4 2 2 3 |
|
| BENEFIT |
3 875,0000 |
17:00 |
7 |
3,855.00 |
1.17 % |
24 |
3870.0000 |
3875.0000 |
590 |
4 |
14 987 |
[+] |
| BFT |
3,850.00 3,910.00 |
3470.0000 4240.0000 |
17:00 17:00 17:00 17:00
|
7 8 7 7
|
3 875,0000 3 875,0000 3 875,0000 3 875,0000
|
1 1 1 4 |
3 3 3 35 |
3865.0000 3860.0000 3855.0000 3850.0000 |
3880.0000 3885.0000 3890.0000 3895.0000 |
23 21 13 36 |
2 2 2 3 |
|
| BEST |
29,0000 |
15:08 |
260 |
29.00 |
0.00 % |
80 |
28.8000 |
29.0000 |
400 |
1 |
36 |
[+] |
| BST |
29.00 29.00 |
26.2000 31.8000 |
15:05 15:05 15:00 14:15
|
735 260 90 159
|
29,0000 29,0000 29,0000 29,0000
|
1 1 1 2 |
977 130 1 370 |
28.6000 28.4000 28.2000 28.0000 |
29.8000 30.0000 30.6000 30.8000 |
104 262 50 75 |
1 1 1 1 |
|
| BETACOM |
4,5200 |
11:03 |
10 |
4.54 |
-0.44 % |
683 |
4.4200 |
4.5200 |
600 |
0 |
0 |
[+] |
| BCM |
4.52 4.54 |
4.1000 4.9800 |
09:00 12:06 11:31 11:07
|
5 96 4 23
|
4,5400 4,5400 4,5400 4,5400
|
1 1 1 1 |
10 1850 69 151 |
4.4000 4.3600 4.3000 4.2600 |
4.5400 4.6400 4.6600 4.7600 |
2282 725 1000 134 |
3 1 1 1 |
|
| BIGCHEESE |
11,9600 |
16:47 |
2 |
11.90 |
0.00 % |
172 |
11.7200 |
11.9600 |
189 |
1 |
8 |
[+] |
| BCS |
11.72 11.96 |
10.7200 13.0800 |
16:47 16:38 16:33 16:25
|
35 111 50 4
|
11,9400 11,9400 11,9400 11,9400
|
4 2 1 1 |
290 5 26 128 |
11.7000 11.6000 11.5600 11.5400 |
12.0000 12.1400 12.1600 12.1800 |
867 229 97 224 |
3 1 1 2 |
|
| BIOCELTIX |
81,0000 |
17:00 |
5 |
81.60 |
-0.74 % |
49 |
80.6000 |
81.0000 |
71 |
2 |
144 |
[+] |
| BCX |
80.40 81.60 |
73.5000 89.7000 |
17:00 17:00 17:00 16:49
|
3 7 1 17
|
81,0000 81,0000 81,0000 80,6000
|
3 5 1 2 |
216 148 33 45 |
80.5000 80.4000 80.3000 80.2000 |
81.1000 81.2000 81.5000 81.6000 |
49 300 30 495 |
1 1 1 2 |
|
| BIOMAXIMA |
12,2000 |
17:00 |
5 |
12.15 |
-1.21 % |
532 |
12.1000 |
12.2000 |
116 |
2 |
23 |
[+] |
| BMX |
12.10 12.20 |
10.9500 13.3500 |
16:45 16:45 16:04 15:30
|
256 44 1 1
|
12,2000 12,2000 12,2000 12,2000
|
6 6 6 6 |
578 705 765 717 |
12.0500 12.0000 11.9000 11.8000 |
12.2500 12.3000 12.3500 12.4000 |
311 101 252 741 |
3 2 3 8 |
|
| BIOTON |
4,3500 |
17:00 |
3801 |
4.26 |
0.00 % |
77 |
4.3000 |
4.3500 |
3017 |
19 |
82 |
[+] |
| BIO |
4.21 4.35 |
3.8400 4.6800 |
17:00 17:00 17:00 17:00
|
500 14 185 15
|
4,3500 4,3500 4,3500 4,3500
|
1 2 8 4 |
110 1400 2297 5809 |
4.2500 4.2300 4.2200 4.2100 |
4.3700 4.3800 4.3900 4.4000 |
1202 3650 8866 16454 |
3 3 4 8 |
|
| BLOOBER |
23,0000 |
17:00 |
2 |
22.90 |
0.44 % |
529 |
22.7000 |
23.0000 |
436 |
3 |
59 |
[+] |
| BLO |
22.60 23.05 |
20.6500 25.1500 |
17:00 16:48 16:46 16:46
|
5 70 3 1
|
23,0000 22,6000 22,6000 22,6500
|
3 3 4 2 |
504 796 259 522 |
22.6000 22.5500 22.5000 22.4500 |
23.0500 23.1000 23.1500 23.2000 |
239 131 111 2548 |
1 2 1 2 |
|
| BNPPL |
150,0000 |
17:00 |
3 |
154.00 |
-1.64 % |
20 |
150.0000 |
151.0000 |
64 |
4 |
583 |
[+] |
| BNP |
150.00 154.00 |
139.0000 169.0000 |
17:00 17:00 17:00 17:00
|
18 15 5 5
|
150,0000 150,0000 150,0000 150,0000
|
4 2 1 3 |
168 150 10 108 |
149.5000 149.0000 148.5000 148.0000 |
152.0000 152.5000 153.0000 154.0000 |
111 91 50 303 |
2 1 1 2 |
|
| BOGDANKA |
20,1000 |
17:00 |
47 |
20.15 |
-0.25 % |
1472 |
19.9800 |
20.1000 |
169 |
17 |
340 |
[+] |
| LWB |
19.98 20.25 |
18.1400 22.1500 |
17:00 17:00 16:49 16:48
|
12 7 500 5
|
20,1000 20,1000 20,0000 20,1000
|
3 6 2 2 |
1076 4869 85 76 |
19.9600 19.9000 19.8600 19.8400 |
20.1500 20.2000 20.2500 20.3000 |
400 622 171 150 |
2 1 3 1 |
|
| BOOMBIT |
6,2600 |
16:47 |
10 |
6.58 |
-2.19 % |
32 |
6.1800 |
6.2600 |
190 |
12 |
76 |
[+] |
| BBT |
6.04 6.58 |
5.9400 7.2200 |
16:41 16:41 16:34 16:18
|
300 2 300 20
|
6,2200 6,2200 6,2400 6,1800
|
2 4 1 3 |
502 23 74 1085 |
6.1600 6.1400 6.1200 6.1000 |
6.3600 6.3800 6.4000 6.4600 |
251 398 210 320 |
1 1 2 2 |
|
| BORYSZEW |
4,9700 |
17:00 |
219 |
5.12 |
-2.93 % |
1385 |
4.9700 |
5.0200 |
15000 |
322 |
1 619 |
[+] |
| BRS |
4.94 5.26 |
4.6100 5.6200 |
17:00 17:00 17:00 17:00
|
300 351 4 100
|
4,9700 4,9700 4,9700 4,9700
|
6 7 9 11 |
1079 8801 3497 3027 |
4.9600 4.9500 4.9400 4.9300 |
5.0800 5.1000 5.1200 5.1400 |
4126 20 3998 792 |
4 1 6 4 |
|
| BOS |
11,0400 |
16:49 |
220 |
11.06 |
-0.18 % |
229 |
10.9400 |
11.0400 |
4910 |
26 |
282 |
[+] |
| BOS |
10.92 11.06 |
9.9600 12.1600 |
16:49 16:49 16:49 16:49
|
3 1 2 1
|
11,0400 11,0400 11,0400 11,0400
|
2 5 4 1 |
4325 385 10 80 |
10.9200 10.9000 10.8600 10.8400 |
11.0600 11.0800 11.1000 11.1200 |
3824 2001 992 2200 |
3 2 2 2 |
|
| BOWIM |
5,4200 |
17:00 |
329 |
5.70 |
-4.58 % |
71 |
5.4200 |
5.5800 |
248 |
24 |
130 |
[+] |
| BOW |
5.42 5.76 |
5.1400 6.2600 |
17:00 17:00 17:00 16:46
|
19 250 153 2
|
5,4200 5,4200 5,4200 5,5800
|
3 2 3 2 |
2700 1096 2577 250 |
5.4000 5.3800 5.3400 5.3200 |
5.6000 5.7000 5.7200 5.7400 |
1650 1630 80 670 |
2 1 1 2 |
|
| BUDIMEX |
807,0000 |
17:00 |
164 |
795.00 |
2.15 % |
31 |
806.6000 |
807.0000 |
774 |
76 |
61 423 |
[+] |
| BDX |
791.00 814.00 |
715.6000 874.4000 |
17:00 17:00 17:00 17:00
|
48 69 129 129
|
807,0000 807,0000 807,0000 807,0000
|
1 1 1 6 |
31 300 31 32 |
802.4000 801.0000 798.4000 795.0000 |
807.2000 807.4000 807.8000 808.0000 |
313 70 252 115 |
3 1 2 2 |
|
| BUMECH |
22,1000 |
17:00 |
779 |
21.75 |
1.84 % |
21 |
22.1000 |
22.3000 |
342 |
94 |
2 109 |
[+] |
| BMC |
21.75 22.95 |
19.5800 23.9000 |
17:00 17:00 17:00 17:00
|
80 141 50 109
|
22,1000 22,1000 22,1000 22,1000
|
1 2 3 6 |
1950 1100 1976 510 |
22.0500 22.0000 21.9500 21.9000 |
22.3500 22.4500 22.5000 22.6000 |
150 1443 100 386 |
2 1 1 2 |
|
| CAPITAL |
1,9300 |
17:00 |
434 |
1.94 |
-0.52 % |
22527 |
1.9000 |
1.9300 |
166 |
38 |
74 |
[+] |
| CPA |
1.90 1.99 |
1.7500 2.1200 |
17:00 17:00 17:00 16:42
|
366 33 1 473
|
1,9300 1,9300 1,9300 1,9000
|
2 1 1 2 |
1684 540 1000 3000 |
1.8800 1.8500 1.8400 1.8000 |
1.9400 1.9600 1.9700 1.9800 |
980 554 1000 2541 |
1 1 1 2 |
|
| CAPITEA |
0,4135 |
17:00 |
22745 |
0.42 |
-0.12 % |
14949 |
0.4135 |
0.4140 |
2000 |
400 |
165 |
[+] |
| CAP |
0.40 0.42 |
0.3810 0.4650 |
17:00 16:49 16:40 16:40
|
2450 10 2631 125
|
0,4135 0,4190 0,4140 0,4140
|
3 1 2 2 |
12000 9000 52000 110000 |
0.4130 0.4125 0.4120 0.4100 |
0.4190 0.4195 0.4200 0.4230 |
6790 3300 3446 3488 |
2 1 1 1 |
|
| CAPTORTX |
82,0000 |
17:00 |
4 |
82.00 |
0.24 % |
96 |
82.0000 |
82.4000 |
643 |
6 |
531 |
[+] |
| CTX |
81.00 82.80 |
73.8000 90.2000 |
17:00 16:38 16:35 16:35
|
6 1 70 481
|
82,0000 82,4000 82,0000 82,0000
|
1 1 2 2 |
500 85 120 135 |
81.6000 81.4000 81.2000 81.0000 |
82.8000 83.0000 83.2000 83.4000 |
32 26 320 621 |
1 3 2 6 |
|
| CASPAR |
5,1000 |
17:00 |
2 |
5.15 |
-1.92 % |
200 |
4.8000 |
5.1000 |
4196 |
12 |
60 |
[+] |
| CSR |
5.00 5.15 |
4.6400 5.6500 |
16:08 16:08 15:28 13:35
|
600 354 7 15
|
5,0500 5,0500 5,1000 5,1000
|
1 1 1 1 |
141 3 151 15 |
4.6400 4.5200 4.2600 4.2000 |
5.2000 5.3500 5.4000 5.4500 |
770 283 2071 107 |
2 1 3 2 |
|
| CAVATINA |
14,2000 |
13:27 |
14 |
14.20 |
-0.70 % |
36 |
14.2000 |
14.3000 |
34 |
0 |
3 |
[+] |
| CAV |
14.15 14.55 |
12.8000 15.6000 |
13:08 12:20 12:20 10:20
|
4 150 50 8
|
14,5500 14,3500 14,3000 14,1500
|
2 1 1 2 |
2692 10 50 110 |
14.1500 14.1000 14.0500 14.0000 |
14.5500 14.6000 14.7000 14.7500 |
14 305 100 30 |
1 1 2 1 |
|
| CDPROJEKT |
242,7000 |
17:01 |
659 |
250.80 |
-2.61 % |
507 |
242.7000 |
243.9000 |
1521 |
416 |
101 619 |
[+] |
| CDR |
242.30 250.80 |
225.8000 275.8000 |
17:01 17:01 17:01 17:01
|
11 205 14 10
|
242,7000 242,7000 242,7000 242,7000
|
8 13 6 6 |
849 4409 11449 561 |
242.6000 242.5000 242.4000 242.3000 |
244.0000 244.1000 244.2000 244.3000 |
711 1310 5506 1653 |
3 4 2 3 |
|
| CDRL |
8,2000 |
15:46 |
500 |
8.40 |
-1.80 % |
460 |
8.2000 |
8.3500 |
81 |
1 |
11 |
[+] |
| CDL |
8.20 8.40 |
7.6000 9.2000 |
15:37 15:37 14:47 11:05
|
40 30 64 23
|
8,2000 8,2500 8,3000 8,3500
|
1 2 1 1 |
960 140 50 500 |
8.0500 8.0000 7.9000 7.6000 |
8.4000 8.4500 8.5000 8.6000 |
278 920 1411 59 |
1 1 1 1 |
|
| CELTIC |
1,9150 |
16:24 |
7 |
1.97 |
-4.25 % |
2050 |
1.8800 |
1.9150 |
732 |
20 |
39 |
[+] |
| CPD |
1.88 1.97 |
1.7700 2.1600 |
16:21 16:21 14:45 13:51
|
261 290 100 5
|
1,9150 1,9150 1,9150 1,9150
|
2 2 1 2 |
1200 5300 900 60 |
1.8400 1.8200 1.8150 1.8000 |
1.9200 1.9650 1.9800 1.9900 |
4990 657 100 3475 |
2 2 1 1 |
|
| CEZ |
201,0000 |
13:27 |
5 |
201.40 |
-1.66 % |
12 |
201.0000 |
203.0000 |
19 |
0 |
9 |
[+] |
| CEZ |
201.00 202.20 |
181.3000 221.4000 |
12:41 12:41 11:38 11:26
|
4 16 9 1
|
201,2000 201,4000 202,2000 201,4000
|
1 1 1 1 |
7 1 1 10 |
198.6000 197.0000 196.8000 195.5000 |
207.8000 208.8000 209.8000 210.0000 |
2 22 1 10 |
1 1 1 1 |
|
| CIGAMES |
2,4950 |
17:00 |
100 |
2.51 |
1.01 % |
4501 |
2.4750 |
2.4950 |
79 |
254 |
627 |
[+] |
| CIG |
2.44 2.51 |
2.2550 2.7550 |
17:00 17:00 17:00 17:00
|
532 1206 164 590
|
2,4950 2,4950 2,4950 2,4950
|
1 4 4 3 |
1000 16350 12521 2347 |
2.4700 2.4600 2.4500 2.4400 |
2.5000 2.5050 2.5100 2.5150 |
8979 2017 32316 2 |
4 2 2 1 |
|
| CLNPHARMA |
22,7000 |
17:00 |
40 |
22.90 |
-0.44 % |
65 |
22.6500 |
22.7000 |
411 |
11 |
249 |
[+] |
| CLN |
22.00 22.90 |
20.6500 25.1500 |
17:00 17:00 16:49 16:48
|
11 20 294 100
|
22,7000 22,7000 22,5000 22,5000
|
1 4 2 4 |
70 146 1100 331 |
22.6000 22.4000 22.3500 22.3000 |
22.7500 22.8000 22.8500 22.9000 |
300 1116 150 2239 |
1 3 1 5 |
|
| CLOUD |
74,8000 |
14:25 |
5 |
76.20 |
-2.35 % |
220 |
74.6000 |
75.8000 |
32 |
0 |
1 |
[+] |
| CLD |
74.60 76.20 |
68.6000 83.8000 |
10:30 10:04 09:32 09:22
|
2 1 1 1
|
76,0000 76,0000 76,0000 74,6000
|
2 1 1 2 |
2 50 5 470 |
74.4000 74.2000 73.8000 73.2000 |
76.0000 76.2000 76.6000 76.8000 |
62 4 170 20 |
3 1 1 1 |
|
| COALENERG |
2,7400 |
16:13 |
102 |
2.74 |
0.74 % |
4889 |
2.7400 |
2.7600 |
700 |
19 |
53 |
[+] |
| CLE |
2.73 2.80 |
2.4700 3.0100 |
16:11 16:08 16:08 16:02
|
800 1000 398 3
|
2,7500 2,7500 2,7500 2,7500
|
3 2 2 10 |
2628 1875 1410 5016 |
2.7300 2.7200 2.7100 2.7000 |
2.7800 2.7900 2.8000 2.8100 |
70 1979 17732 2300 |
1 1 3 2 |
|
| COGNOR |
5,0200 |
17:00 |
51 |
5.04 |
-0.69 % |
2439 |
5.0200 |
5.0500 |
1926 |
760 |
3 846 |
[+] |
| COG |
5.02 5.11 |
4.5360 5.5400 |
17:00 17:00 17:00 17:00
|
200 300 173 35
|
5,0200 5,0200 5,0200 5,0200
|
1 3 1 22 |
757 1554 1000 17390 |
5.0150 5.0100 5.0050 5.0000 |
5.0550 5.0600 5.0650 5.0700 |
1097 461 987 471 |
2 2 1 3 |
|
| COLUMBUS |
4,9000 |
17:03 |
1500 |
5.12 |
-2.00 % |
1117 |
4.9000 |
4.9050 |
3137 |
372 |
1 913 |
[+] |
| CLC |
4.81 5.40 |
4.6100 5.6300 |
17:02 17:00 16:49 16:47
|
1000 1000 200 1134
|
4,9000 4,9000 4,9000 4,9000
|
1 1 1 3 |
1 800 1 465 |
4.8750 4.8650 4.8550 4.8500 |
4.9500 4.9800 4.9900 5.0000 |
1710 1 5938 10 |
2 1 3 1 |
|
| COMP |
56,0000 |
17:00 |
11 |
54.60 |
1.08 % |
27 |
55.0000 |
56.0000 |
214 |
2 |
113 |
[+] |
| CMP |
54.20 56.00 |
49.2000 60.0000 |
17:00 17:00 17:00 17:00
|
25 5 2 1
|
56,0000 56,0000 56,0000 56,0000
|
1 2 1 4 |
51 54 51 207 |
54.8000 54.6000 54.4000 54.2000 |
56.6000 57.0000 57.8000 58.0000 |
50 86 83 400 |
1 3 1 1 |
|
| COMPERIA |
4,6600 |
16:46 |
3 |
4.80 |
-0.85 % |
197 |
4.6600 |
4.7000 |
707 |
0 |
2 |
[+] |
| CPL |
4.66 4.80 |
4.3200 5.2500 |
16:44 11:03 09:00 14:31
|
3 1 400 100
|
4,7000 4,8000 4,8000 4,7000
|
2 1 1 1 |
675 806 1700 600 |
4.6400 4.6200 4.6000 4.5200 |
4.8000 5.8500 5.9000 5.9500 |
1599 111 688 800 |
1 1 2 1 |
|
| COMPREMUM |
1,2150 |
17:00 |
113 |
1.23 |
-1.22 % |
11399 |
1.1900 |
1.2150 |
3387 |
44 |
52 |
[+] |
| CPR |
1.18 1.23 |
1.1100 1.3500 |
17:00 16:46 16:46 16:46
|
57 101 900 598
|
1,2150 1,1900 1,1900 1,1950
|
2 3 1 1 |
5200 12100 1 1000 |
1.1850 1.1800 1.1750 1.1700 |
1.2200 1.2250 1.2300 1.2400 |
1000 2500 8346 534 |
1 1 4 2 |
|
| CORMAY |
0,3890 |
17:00 |
150 |
0.39 |
-0.26 % |
3530 |
0.3870 |
0.3890 |
187 |
9 |
4 |
[+] |
| CRM |
0.39 0.40 |
0.3540 0.4320 |
14:55 14:55 11:13 11:12
|
744 30 100 657
|
0,3890 0,3890 0,3950 0,3890
|
3 4 2 2 |
1102 1060 5030 635 |
0.3860 0.3850 0.3840 0.3830 |
0.3900 0.3950 0.3960 0.3970 |
30000 5873 5894 4035 |
1 3 3 2 |
|
| CREEPYJAR |
640,0000 |
17:00 |
25 |
630.00 |
1.59 % |
4 |
638.0000 |
640.0000 |
21 |
2 |
1 204 |
[+] |
| CRJ |
626.00 650.00 |
568.0000 692.0000 |
17:00 17:00 17:00 17:00
|
2 11 5 2
|
640,0000 640,0000 640,0000 640,0000
|
1 2 1 3 |
29 14 11 1437 |
636.0000 634.0000 632.0000 630.0000 |
642.0000 644.0000 646.0000 648.0000 |
20 85 17 127 |
5 4 2 6 |
|
| CREOTECH |
632,0000 |
17:03 |
4 |
583.00 |
10.10 % |
4 |
632.0000 |
633.0000 |
1020 |
38 |
23 781 |
[+] |
| CRI |
580.00 642.00 |
577.0000 705.0000 |
17:03 17:00 17:00 17:00
|
4 50 15 22
|
632,0000 632,0000 632,0000 632,0000
|
1 4 3 1 |
4 40 17 14 |
626.0000 625.0000 624.0000 623.0000 |
634.0000 635.0000 636.0000 637.0000 |
8 313 73 13 |
2 4 1 2 |
|
| CYBERFLKS |
179,8000 |
17:00 |
14 |
179.00 |
0.45 % |
1 |
179.6000 |
179.8000 |
63 |
11 |
1 891 |
[+] |
| CBF |
178.00 181.00 |
161.2000 196.8000 |
17:00 17:00 17:00 17:00
|
1 4 11 2
|
179,8000 179,8000 179,8000 179,8000
|
1 2 1 5 |
4 55 64 238 |
179.4000 179.0000 178.8000 178.6000 |
180.6000 180.8000 181.0000 181.4000 |
26 71 944 200 |
3 2 3 1 |
|
| CYFRPLSAT |
12,6700 |
17:00 |
343 |
12.75 |
-0.63 % |
2192 |
12.6700 |
12.7000 |
568 |
694 |
8 797 |
[+] |
| CPS |
12.59 12.81 |
11.4750 14.0250 |
17:00 17:00 17:00 17:00
|
15 2191 6662 3266
|
12,6700 12,6700 12,6700 12,6700
|
1 2 1 1 |
200 3051 160 10 |
12.6600 12.6500 12.6400 12.6350 |
12.7200 12.7550 12.7600 12.7650 |
300 1834 150 3628 |
1 2 1 2 |
|
| DADELO |
72,0000 |
17:00 |
15 |
72.60 |
-1.10 % |
5 |
71.8000 |
72.0000 |
94 |
7 |
495 |
[+] |
| DAD |
70.20 73.00 |
65.4000 79.8000 |
17:00 16:48 16:45 16:45
|
2 5 50 100
|
72,0000 71,8000 71,6000 71,6000
|
1 3 1 3 |
79 109 80 83 |
71.4000 71.0000 70.6000 70.4000 |
72.2000 72.4000 72.8000 73.2000 |
140 190 400 300 |
1 2 2 1 |
|
| DATAWALK |
155,1000 |
17:00 |
38 |
158.98 |
-2.44 % |
164 |
155.1000 |
157.0000 |
18 |
23 |
3 655 |
[+] |
| DAT |
154.00 164.38 |
143.1000 174.8600 |
17:00 17:00 17:00 17:00
|
6 9 3 32
|
155,1000 155,1000 155,1000 155,1000
|
1 1 2 1 |
5 10 100 6 |
155.0000 154.8000 154.5000 154.4200 |
157.9600 158.4000 158.8600 158.8800 |
50 44 7 50 |
1 1 1 1 |
|
| DBENERGY |
9,5600 |
12:04 |
9 |
9.58 |
-0.21 % |
88 |
9.2000 |
9.5200 |
49 |
1 |
7 |
[+] |
| DBE |
9.12 9.58 |
8.6400 10.5000 |
12:04 11:48 10:37 10:37
|
10 5 26 5
|
9,5000 9,1800 9,1600 9,1600
|
2 1 2 1 |
73 24 56 11 |
9.1800 9.1600 9.1200 9.0800 |
9.5400 9.5600 9.5800 9.6000 |
363 1 119 10 |
1 1 1 1 |
|
| DEBICA |
85,8000 |
17:00 |
5 |
85.80 |
0.00 % |
257 |
85.2000 |
85.8000 |
88 |
1 |
82 |
[+] |
| DBC |
85.30 85.80 |
77.3000 94.3000 |
17:00 17:00 17:00 17:00
|
7 24 27 1
|
85,8000 85,8000 85,8000 85,8000
|
1 3 2 2 |
41 57 41 1010 |
85.1000 85.0000 84.9000 84.8000 |
85.9000 86.0000 86.1000 86.2000 |
13 646 1 1 |
2 7 1 1 |
|
| DECORA |
76,2000 |
16:37 |
14 |
76.40 |
-0.26 % |
43 |
76.2000 |
77.4000 |
4 |
1 |
64 |
[+] |
| DCR |
75.60 78.00 |
68.8000 84.0000 |
16:37 16:25 16:08 16:08
|
36 20 45 4
|
76,2000 76,2000 76,2000 76,2000
|
3 3 3 4 |
23 3 54 30 |
76.0000 75.8000 75.6000 75.4000 |
77.6000 77.8000 78.0000 78.6000 |
48 92 83 112 |
1 2 3 2 |
|
| DEKPOL |
84,4000 |
16:47 |
5 |
84.80 |
-1.63 % |
16 |
83.4000 |
84.4000 |
103 |
4 |
367 |
[+] |
| DEK |
83.20 86.00 |
76.4000 93.2000 |
16:47 16:34 16:34 16:22
|
3 5 7 20
|
84,4000 84,6000 84,6000 83,2000
|
1 10 1 1 |
42 252 25 20 |
83.2000 83.0000 82.8000 82.6000 |
84.6000 84.8000 85.0000 85.2000 |
101 180 918 29 |
2 1 4 2 |
|
| DELKO |
6,8600 |
16:16 |
2 |
6.86 |
0.00 % |
543 |
6.8400 |
6.8600 |
707 |
1 |
9 |
[+] |
| DEL |
6.76 6.86 |
6.1800 7.5400 |
16:12 16:12 16:09 15:47
|
1 14 1 10
|
6,8600 6,8600 6,8600 6,8400
|
2 1 1 1 |
800 708 212 645 |
6.8200 6.8000 6.7800 6.7600 |
6.8800 6.9000 6.9200 6.9400 |
725 2931 4 2405 |
2 4 1 2 |
|
| DEVELIA |
9,1400 |
17:00 |
17 |
9.22 |
0.11 % |
271 |
9.1200 |
9.1400 |
6859 |
487 |
4 450 |
[+] |
| DVL |
9.10 9.27 |
8.3000 10.1400 |
17:00 17:00 17:00 17:00
|
160 83 47 18
|
9,1400 9,1400 9,1400 9,1400
|
6 4 2 1 |
2120 2082 2428 2424 |
9.1000 9.0900 9.0800 9.0700 |
9.1800 9.2000 9.2200 9.2300 |
7 600 2424 2424 |
1 1 1 1 |
|
| DGA |
23,8000 |
17:00 |
5 |
0.00 |
0.00 % |
87 |
23.1000 |
23.8000 |
376 |
0 |
0 |
[+] |
| DGA |
0.00 0.00 |
21.5000 26.1000 |
17:00 14:54 12:50 12:36
|
55 10 65 1
|
23,8000 23,7000 23,2000 23,0000
|
1 1 1 1 |
58 331 20 10 |
23.0000 22.7000 22.2000 1.0000 |
24.6000 24.7000 24.8000 25.5000 |
70 85 303 192 |
1 1 1 1 |
|
| DIAG |
188,6500 |
17:03 |
100 |
181.55 |
3.91 % |
10 |
182.6000 |
188.7500 |
25 |
95 |
17 851 |
[+] |
| DIA |
179.85 188.65 |
163.4000 199.7000 |
17:03 17:03 17:02 17:02
|
200 26 200 15
|
188,6500 188,6500 188,6500 188,6500
|
1 1 1 1 |
397 20 5 14 |
182.0000 181.8500 181.7500 181.3500 |
188.9000 188.9500 189.0000 189.0500 |
133 25 262 153 |
1 1 9 1 |
|
| DIGITANET |
157,8000 |
17:00 |
10 |
156.80 |
1.68 % |
2 |
157.2000 |
157.8000 |
199 |
7 |
1 055 |
[+] |
| DIG |
154.80 158.60 |
141.2000 172.4000 |
17:00 17:00 17:00 17:00
|
10 8 1 18
|
157,8000 157,8000 157,8000 157,8000
|
2 1 1 2 |
36 13 141 98 |
155.8000 155.6000 155.4000 155.2000 |
158.0000 158.2000 158.4000 158.6000 |
186 71 37 278 |
4 4 1 5 |
|
| DINOPL |
40,2000 |
17:01 |
500 |
40.40 |
-0.15 % |
13064 |
40.2000 |
40.2700 |
1313 |
3 735 |
150 678 |
[+] |
| DNP |
40.13 40.95 |
36.3600 44.4400 |
17:00 17:00 17:00 17:00
|
93129 150 2800 4178
|
40,2000 40,2000 40,2000 40,2000
|
1 2 1 2 |
1183 2174 88 12256 |
40.1900 40.1800 40.1700 40.1600 |
40.2800 40.2900 40.3000 40.3100 |
4117 735 30190 4713 |
1 1 2 2 |
|
| DMGROUP |
2,9500 |
17:00 |
2 |
2.99 |
-1.34 % |
500 |
2.9400 |
2.9500 |
2798 |
3 |
7 |
[+] |
| DMG |
2.92 2.99 |
2.7000 3.2800 |
14:18 14:18 14:00 11:32
|
549 11 440 1000
|
2,9200 2,9300 2,9400 2,9600
|
1 1 1 2 |
100 11 20 5454 |
2.9200 2.8900 2.8600 2.8500 |
2.9600 2.9800 2.9900 3.0200 |
3566 11 2904 1500 |
2 1 4 2 |
|
| DOMDEV |
260,0000 |
17:00 |
10 |
262.50 |
-0.76 % |
39 |
259.0000 |
260.0000 |
817 |
10 |
2 684 |
[+] |
| DOM |
258.00 266.00 |
236.5000 288.5000 |
17:00 17:00 17:00 17:00
|
20 11 10 10
|
260,0000 260,0000 260,0000 260,0000
|
6 5 6 2 |
156 111 219 7 |
258.0000 257.5000 257.0000 256.5000 |
260.5000 261.0000 261.5000 262.0000 |
5 12 75 75 |
1 1 1 2 |
|
| DRAGOENT |
20,8000 |
16:47 |
1 |
20.50 |
1.46 % |
2 |
20.3000 |
20.8000 |
5 |
3 |
54 |
[+] |
| DGE |
20.00 21.00 |
18.4500 22.5000 |
16:47 16:47 16:47 16:47
|
2 2 3 12
|
20,8000 20,7000 20,3000 20,3000
|
4 1 1 1 |
132 95 100 2 |
20.2000 20.0000 19.9000 19.8000 |
20.9000 21.0000 21.1000 21.2000 |
4 2 4 2 |
2 1 1 2 |
|
| ECHO |
5,5000 |
17:00 |
33 |
5.54 |
0.36 % |
50 |
5.4200 |
5.5000 |
467 |
16 |
85 |
[+] |
| ECH |
5.40 5.56 |
4.9900 6.0800 |
17:00 16:48 16:36 16:36
|
22 150 14 9
|
5,5000 5,4200 5,4000 5,5200
|
3 5 2 1 |
1480 1549 55 750 |
5.4000 5.3800 5.3600 5.3400 |
5.5200 5.5400 5.5600 5.5800 |
91 6718 21433 6 |
1 3 6 1 |
|
| EDINVEST |
8,1200 |
16:29 |
2 |
7.80 |
4.10 % |
290 |
8.1000 |
8.1200 |
563 |
8 |
59 |
[+] |
| EDI |
7.66 8.12 |
7.0200 8.5800 |
16:25 16:25 16:12 15:21
|
55 199 3 6
|
8,1000 8,1000 8,0200 8,1000
|
1 1 1 1 |
3960 950 203 251 |
8.0200 8.0000 7.8400 7.6000 |
8.1400 8.2000 8.2800 8.4000 |
614 4150 224 1000 |
2 1 1 1 |
|
| ELEKTROTI |
51,1000 |
17:00 |
7 |
50.20 |
1.79 % |
20 |
51.0000 |
51.5000 |
20 |
13 |
662 |
[+] |
| ELT |
50.00 52.00 |
45.2000 55.2000 |
16:48 16:48 16:48 16:48
|
78 50 21 1
|
50,7000 50,8000 50,8000 51,0000
|
1 3 2 2 |
9 178 228 228 |
50.8000 50.7000 50.6000 50.5000 |
51.6000 51.8000 51.9000 52.0000 |
267 91 915 905 |
3 1 5 7 |
|
| ELKOP |
1,9000 |
17:00 |
1 |
1.90 |
-1.55 % |
4 |
1.8650 |
1.9000 |
1007 |
2 |
4 |
[+] |
| EKP |
1.86 1.90 |
1.7100 2.0900 |
12:51 12:03 12:03 11:21
|
412 542 458 10
|
1,8600 1,8600 1,8600 1,8600
|
2 2 4 2 |
777 1447 15 505 |
1.8600 1.8550 1.8450 1.8400 |
1.9250 1.9300 1.9350 1.9450 |
197 999 1018 406 |
2 1 2 1 |
|
| ENEA |
24,7200 |
17:00 |
463 |
24.04 |
1.98 % |
514 |
24.5200 |
24.7800 |
50 |
475 |
11 636 |
[+] |
| ENA |
23.76 24.72 |
21.6400 26.4400 |
17:00 17:00 17:00 17:00
|
1896 8200 501 2807
|
24,7200 24,7200 24,7200 24,7200
|
1 3 2 2 |
1768 3167 333 681 |
24.5000 24.4800 24.4600 24.4400 |
24.8000 24.8600 24.8800 24.9000 |
6030 108 500 1460 |
5 2 1 5 |
|
| ENELMED |
22,0000 |
17:00 |
2 |
22.00 |
0.00 % |
128 |
21.0000 |
22.0000 |
80 |
0 |
7 |
[+] |
| ENE |
20.80 22.00 |
19.8000 24.2000 |
16:16 16:16 16:16 16:15
|
29 70 7 23
|
20,8000 21,0000 21,2000 21,2000
|
2 1 1 1 |
133 345 30 60 |
20.8000 20.6000 20.0000 19.8000 |
22.2000 22.4000 22.8000 23.2000 |
63 57 575 88 |
1 1 2 1 |
|
| ENERGA |
18,7200 |
17:00 |
55 |
18.84 |
-0.43 % |
1610 |
18.7000 |
18.7200 |
5803 |
71 |
1 324 |
[+] |
| ENG |
18.70 18.84 |
16.9600 20.7000 |
16:43 16:39 16:39 16:39
|
1 51 1149 85
|
18,7200 18,7000 18,7000 18,7000
|
2 2 2 4 |
219 151 11 443 |
18.6800 18.6600 18.6400 18.6000 |
18.7400 18.7800 18.8000 18.8400 |
71 1000 3136 4949 |
1 1 5 5 |
|
| ENERGOINS |
2,3700 |
16:48 |
10 |
2.37 |
0.00 % |
4500 |
2.3400 |
2.3700 |
2337 |
32 |
74 |
[+] |
| ENI |
2.31 2.42 |
2.1400 2.6000 |
16:46 16:07 15:10 14:30
|
602 24 568 480
|
2,3300 2,3700 2,3300 2,3300
|
3 3 2 3 |
8968 1450 2883 4000 |
2.3300 2.3200 2.3100 2.3000 |
2.3800 2.3900 2.4000 2.4100 |
1489 1807 4545 1860 |
2 3 3 2 |
|
| ENTER |
63,4000 |
17:00 |
74 |
63.50 |
2.42 % |
602 |
63.4000 |
63.7000 |
70 |
38 |
2 422 |
[+] |
| ENT |
63.00 64.50 |
57.2000 69.8000 |
17:00 17:00 17:00 17:00
|
1 5 4 2
|
63,4000 63,4000 63,4000 63,4000
|
1 1 2 3 |
39 10 80 284 |
63.2000 63.1000 63.0000 62.9000 |
63.9000 64.0000 64.1000 64.2000 |
574 70 167 442 |
3 4 4 4 |
|
| EQUNICO |
1,2350 |
15:07 |
500 |
1.24 |
-0.40 % |
383 |
1.2250 |
1.2350 |
1991 |
25 |
31 |
[+] |
| EQU |
1.22 1.24 |
1.1200 1.3600 |
14:14 13:24 11:59 11:59
|
100 17 38 512
|
1,2350 1,2250 1,2400 1,2350
|
1 1 2 2 |
1200 36420 11085 8470 |
1.2200 1.2150 1.2100 1.2000 |
1.2400 1.2500 1.2700 1.3000 |
3940 25 2800 7000 |
1 1 1 2 |
|
| ERBUD |
33,1000 |
17:00 |
1 |
33.70 |
-1.05 % |
10 |
33.0500 |
33.1000 |
654 |
3 |
87 |
[+] |
| ERB |
32.85 34.00 |
30.3500 37.0500 |
16:45 16:45 16:42 16:34
|
30 1 1 1
|
33,1000 33,0500 33,1000 33,2000
|
2 3 1 2 |
51 740 1 84 |
33.0000 32.9500 32.9000 32.8500 |
33.7000 33.7500 33.9500 34.0000 |
1 65 277 2040 |
1 1 1 2 |
|
| ERG |
42,0000 |
14:09 |
2 |
0.00 |
0.00 % |
100 |
40.2000 |
42.0000 |
350 |
0 |
0 |
[+] |
| ERG |
0.00 0.00 |
37.8000 46.2000 |
13:55 13:55 11:56 10:37
|
29 22 2 78
|
41,0000 41,0000 42,0000 41,0000
|
1 1 0 0 |
190 40 0 0 |
40.0000 37.0000 0.0000 0.0000 |
44.0000 45.6000 46.0000 46.6000 |
132 323 210 553 |
1 2 1 1 |
|
| ESOTIQ |
33,7000 |
15:55 |
9 |
33.90 |
-0.59 % |
146 |
33.4000 |
33.7000 |
84 |
3 |
84 |
[+] |
| EAH |
33.30 33.90 |
30.6000 37.2000 |
15:13 15:13 14:56 14:56
|
1 2 5 300
|
33,8000 33,8000 33,3000 33,3000
|
1 2 3 6 |
10 21 81 94 |
33.3000 33.2000 33.1000 33.0000 |
33.8000 33.9000 34.0000 34.1000 |
102 432 4822 300 |
1 3 5 3 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
| EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| EUCO |
1,6150 |
17:00 |
476 |
1.69 |
-4.44 % |
1999 |
1.6150 |
1.6400 |
400 |
127 |
207 |
[+] |
| EUC |
1.59 1.70 |
1.5250 1.8550 |
17:00 16:48 16:48 16:48
|
1500 50 800 500
|
1,6150 1,6400 1,6150 1,6150
|
4 2 3 1 |
3662 2850 1834 10 |
1.6100 1.6050 1.6000 1.5950 |
1.6500 1.6550 1.6600 1.6700 |
600 1200 1900 1698 |
1 1 3 3 |
|
| EUROCASH |
6,3300 |
17:00 |
21 |
6.41 |
-1.09 % |
1534 |
6.3300 |
6.3700 |
522 |
86 |
548 |
[+] |
| EUR |
6.32 6.41 |
5.7700 7.0500 |
17:00 17:00 17:00 17:00
|
350 1 99 10
|
6,3300 6,3300 6,3300 6,3300
|
1 11 4 12 |
2 4663 56 720 |
6.3250 6.3200 6.3150 6.3100 |
6.3750 6.3800 6.3850 6.3900 |
310 1494 20 22 |
3 4 1 2 |
|
| EUROHOLD |
2,9600 |
15:46 |
120 |
2.90 |
2.07 % |
1000 |
2.7600 |
2.9600 |
84 |
2 |
6 |
[+] |
| EHG |
2.90 2.96 |
2.6200 3.1800 |
15:46 09:50 09:00 09:17
|
2080 200 20 94
|
2,9000 2,9000 2,7400 2,9800
|
2 1 4 2 |
392 95 516 5 |
2.7400 2.7200 2.7000 2.6400 |
2.9800 3.0800 3.1400 3.2000 |
1041 1000 109 2631 |
2 1 1 2 |
|
| EUROTEL |
29,8000 |
16:43 |
25 |
29.90 |
1.02 % |
61 |
29.8000 |
30.0000 |
108 |
1 |
44 |
[+] |
| ETL |
29.60 29.90 |
27.0000 32.8000 |
16:41 16:19 16:16 16:16
|
4 134 239 253
|
29,9000 29,9000 29,9000 29,9000
|
3 3 1 1 |
274 168 3 111 |
29.6000 29.5000 29.4000 29.3000 |
30.3000 30.5000 31.0000 31.2000 |
21 270 10 176 |
2 2 1 1 |
|
| FABRITY |
25,8000 |
17:00 |
304 |
25.90 |
-0.39 % |
127 |
25.8000 |
25.9000 |
100 |
1 |
13 |
[+] |
| FAB |
25.80 25.90 |
23.4000 28.4000 |
11:30 10:59 10:17 10:17
|
40 25 59 8
|
25,9000 25,8000 25,8000 25,8000
|
1 2 3 1 |
100 153 86 80 |
25.7000 25.6000 25.5000 25.4000 |
26.0000 26.1000 26.2000 26.4000 |
85 6178 97 60 |
1 1 1 1 |
|
| FASING |
15,5000 |
15:34 |
2 |
15.50 |
-1.27 % |
500 |
15.0000 |
15.5000 |
157 |
0 |
0 |
[+] |
| FSG |
15.50 15.50 |
14.0000 17.0000 |
15:34 15:34 15:34 15:34
|
2 2 2 2
|
15,5000 15,5000 15,5000 15,5000
|
1 1 1 1 |
212 115 100 70 |
14.5000 14.4000 14.0000 13.9000 |
15.7000 16.3000 16.4000 16.5000 |
478 111 500 190 |
1 2 1 1 |
|
| FEERUM |
15,4500 |
17:00 |
2 |
15.20 |
0.32 % |
374 |
15.0000 |
15.4500 |
68 |
3 |
47 |
[+] |
| FEE |
15.00 15.45 |
13.7000 16.7000 |
16:45 16:45 16:45 16:45
|
11 100 100 100
|
15,2000 15,2000 15,2000 15,2000
|
1 1 1 1 |
30 240 600 1 |
14.0500 14.0000 13.6000 13.5000 |
15.6000 15.8000 16.0000 16.2000 |
254 400 1498 902 |
2 1 1 1 |
|
| FERRO |
31,0000 |
17:00 |
19 |
31.00 |
1.31 % |
1429 |
30.9000 |
31.0000 |
2809 |
12 |
385 |
[+] |
| FRO |
30.30 31.10 |
27.9000 34.1000 |
16:48 16:44 16:09 16:07
|
2 5 160 11
|
30,9000 31,0000 30,9000 30,9000
|
2 2 2 3 |
600 48 106 21 |
30.7000 30.6000 30.5000 30.4000 |
31.1000 31.2000 31.3000 31.4000 |
905 303 189 186 |
5 6 2 5 |
|
| FON |
1,9100 |
16:33 |
303 |
1.98 |
-3.29 % |
800 |
1.9150 |
1.9600 |
500 |
4 |
7 |
[+] |
| FON |
1.91 1.98 |
1.7800 2.1700 |
16:33 16:21 16:12 12:27
|
96 124 480 300
|
1,9100 1,9100 1,9100 1,9100
|
1 1 1 1 |
697 350 850 850 |
1.9100 1.9000 1.8950 1.8850 |
1.9850 1.9900 2.0000 2.0700 |
890 660 1892 740 |
1 1 2 1 |
|
| FORTE |
22,2000 |
16:44 |
45 |
22.50 |
-0.89 % |
241 |
22.1000 |
22.2000 |
100 |
6 |
137 |
[+] |
| FTE |
22.00 22.50 |
20.3000 24.7000 |
16:36 16:21 16:21 16:21
|
70 361 111 28
|
22,1000 22,0000 22,1000 22,1000
|
14 8 3 3 |
3893 2503 11 751 |
22.0000 21.9000 21.8000 21.7000 |
22.3000 22.4000 22.5000 22.6000 |
421 454 632 239 |
3 2 4 3 |
|
| GAMEOPS |
10,8800 |
17:00 |
29 |
10.80 |
1.68 % |
150 |
10.5200 |
10.8800 |
165 |
0 |
4 |
[+] |
| GOP |
10.68 10.88 |
9.7200 11.8800 |
17:00 15:51 15:51 15:34
|
100 100 96 6
|
10,8800 10,7000 10,6800 10,6800
|
3 1 1 1 |
69 290 130 153 |
10.5000 10.4800 10.4600 10.4400 |
10.9800 11.0000 11.1400 11.5000 |
95 1524 220 55 |
1 1 1 3 |
|
| GAMFACTOR |
6,1200 |
16:49 |
24 |
6.08 |
-1.92 % |
790 |
6.0400 |
6.1200 |
236 |
31 |
184 |
[+] |
| GIF |
6.00 6.12 |
5.4800 6.6800 |
16:46 16:20 16:15 16:15
|
30 159 377 2
|
6,1200 6,1000 6,0000 6,0000
|
1 3 5 3 |
250 3924 3025 194 |
6.0200 6.0000 5.9800 5.9600 |
6.1400 6.2000 6.2200 6.2400 |
341 578 270 1024 |
1 2 1 2 |
|
| GENOMTEC |
4,5300 |
17:00 |
92 |
4.53 |
-0.11 % |
1504 |
4.3600 |
4.5300 |
1733 |
8 |
37 |
[+] |
| GMT |
4.30 4.61 |
4.0800 4.9800 |
17:00 16:33 15:43 15:24
|
5 226 100 75
|
4,5300 4,4850 4,4850 4,4850
|
2 1 1 2 |
904 77 650 1000 |
4.3350 4.3150 4.3100 4.3000 |
4.5400 4.6000 4.7650 4.7800 |
111 500 64 149 |
1 1 1 1 |
|
| GETIN |
0,5770 |
17:04 |
93 |
0.58 |
0.00 % |
50 |
0.5700 |
0.5770 |
4907 |
142 |
82 |
[+] |
| GTN |
0.57 0.59 |
0.5200 0.6340 |
17:00 17:00 17:00 16:45
|
6971 93 7 854
|
0,5770 0,5770 0,5770 0,5650
|
3 2 1 3 |
80040 15598 20 7520 |
0.5670 0.5650 0.5630 0.5620 |
0.5800 0.5810 0.5820 0.5840 |
3030 3000 13126 800 |
1 1 4 1 |
|
| GPW |
81,1500 |
17:00 |
245 |
80.40 |
1.25 % |
11 |
81.1000 |
81.1500 |
119 |
113 |
9 110 |
[+] |
| GPW |
80.30 81.65 |
72.4000 88.4000 |
17:00 17:00 17:00 17:00
|
174 88 136 20
|
81,1500 81,1500 81,1500 81,1500
|
2 1 1 3 |
10 500 1 686 |
80.9000 80.7000 80.6000 80.4500 |
81.2000 81.4000 81.5000 81.6000 |
9 562 100 537 |
1 1 1 2 |
|
| GREENX |
2,3060 |
17:00 |
207 |
2.31 |
-1.11 % |
2682 |
2.3060 |
2.3160 |
8254 |
331 |
765 |
[+] |
| GRX |
2.29 2.36 |
2.0820 2.5420 |
17:00 17:00 17:00 17:00
|
1 2054 500 665
|
2,3060 2,3060 2,3060 2,3060
|
3 2 1 3 |
2920 621 600 2301 |
2.3020 2.3000 2.2960 2.2940 |
2.3300 2.3340 2.3480 2.3500 |
1682 600 500 2000 |
2 1 1 2 |
|
| GRENEVIA |
3,2750 |
17:00 |
52 |
3.27 |
0.31 % |
804 |
3.2700 |
3.2750 |
15821 |
123 |
403 |
[+] |
| GEA |
3.27 3.28 |
2.9450 3.5950 |
16:49 16:24 16:24 16:23
|
152 669 1831 169
|
3,2750 3,2750 3,2750 3,2750
|
6 4 2 4 |
55052 59669 6780 23658 |
3.2600 3.2500 3.2450 3.2400 |
3.2800 3.2850 3.2900 3.2950 |
38612 3938 149922 127059 |
10 5 13 9 |
|
| GRODNO |
14,1000 |
16:49 |
36 |
13.95 |
2.17 % |
952 |
13.8000 |
14.1000 |
415 |
5 |
64 |
[+] |
| GRN |
13.80 14.20 |
12.6000 15.3000 |
16:46 16:44 16:44 16:44
|
1 217 390 385
|
14,1000 13,8000 13,8500 13,8500
|
1 3 1 5 |
2 1202 300 465 |
13.7500 13.6000 13.5500 13.5000 |
14.1500 14.2000 14.3000 14.4000 |
433 1600 301 541 |
3 6 2 4 |
|
| GRUPAAZOTY |
16,6000 |
17:02 |
128 |
16.30 |
1.84 % |
1403 |
16.6000 |
16.6200 |
1147 |
336 |
5 579 |
[+] |
| ATT |
16.30 16.82 |
14.6700 17.9300 |
17:02 17:00 17:00 17:00
|
469 281 1135 200
|
16,6000 16,6000 16,6000 16,6000
|
2 2 2 2 |
4834 640 1088 169 |
16.5900 16.5700 16.5500 16.5400 |
16.6400 16.6500 16.6800 16.6900 |
1135 1060 30 2212 |
1 2 1 2 |
|
| GRUPRACUJ |
43,7500 |
17:04 |
5 |
44.00 |
-0.34 % |
6 |
43.5000 |
43.7500 |
159 |
66 |
2 884 |
[+] |
| GPP |
43.50 44.00 |
39.6000 48.4000 |
17:03 17:02 17:01 17:01
|
35 66 80 155
|
43,7500 43,7500 43,7500 43,7500
|
3 3 1 2 |
680 1075 50 137 |
43.4500 43.2000 43.1000 43.0000 |
43.9000 43.9500 44.0000 44.2000 |
445 126 427 500 |
2 1 2 1 |
|
| GTC |
2,7500 |
14:12 |
3320 |
2.75 |
0.00 % |
5 |
2.7300 |
2.7500 |
2147 |
20 |
55 |
[+] |
| GTC |
2.75 2.75 |
2.4800 3.0200 |
14:12 14:12 14:12 13:41
|
10000 3340 3340 30
|
2,7500 2,7500 2,7500 2,7500
|
1 1 1 1 |
5 5 200 5 |
2.7200 2.7100 2.7000 2.6900 |
2.7900 2.8000 2.8400 2.8500 |
162 875 3615 10 |
1 5 4 2 |
|
| HANDLOWY |
119,0000 |
17:02 |
2174 |
119.60 |
0.17 % |
3446 |
118.8000 |
119.0000 |
1777 |
63 |
7 541 |
[+] |
| BHW |
117.60 119.60 |
107.8000 131.4000 |
17:00 17:00 17:00 17:00
|
88 2 49 81
|
119,0000 119,0000 119,0000 119,0000
|
2 2 2 5 |
45 450 45 1521 |
118.6000 118.4000 118.2000 118.0000 |
119.2000 119.4000 119.6000 119.8000 |
519 953 1760 3568 |
5 2 8 10 |
|
| HARPER |
5,6600 |
16:11 |
900 |
5.70 |
-0.70 % |
5579 |
5.6600 |
5.7000 |
15 |
55 |
313 |
[+] |
| HRP |
5.64 5.70 |
5.1400 6.2600 |
15:50 15:29 15:28 15:28
|
8000 8 7 7
|
5,6600 5,6800 5,6800 5,6800
|
3 2 1 1 |
874 507 1000 308 |
5.6000 5.5600 5.5400 5.5200 |
5.7200 5.7400 5.7800 5.8200 |
25 250 96 71 |
2 1 1 1 |
|
| HELIO |
49,9000 |
17:00 |
100 |
48.90 |
3.53 % |
883 |
49.1000 |
50.0000 |
760 |
1 |
30 |
[+] |
| HEL |
48.90 50.00 |
44.1000 53.6000 |
17:00 16:39 14:19 13:36
|
9 19 11 27
|
49,9000 49,9000 49,9000 49,1000
|
1 1 1 4 |
25 10 220 347 |
49.0000 45.2000 45.1000 45.0000 |
50.4000 50.8000 52.0000 52.8000 |
50 30 9 100 |
1 1 1 1 |
|
| HERCULES |
1,3800 |
15:30 |
32 |
1.38 |
0.36 % |
496 |
1.3400 |
1.3800 |
132 |
1 |
2 |
[+] |
| HRS |
1.34 1.38 |
1.2400 1.5100 |
15:30 15:04 12:52 09:32
|
18 557 501 28
|
1,3750 1,3750 1,3750 1,3750
|
1 2 1 1 |
1125 3260 700 5000 |
1.3350 1.3300 1.3250 1.3100 |
1.3900 1.4000 1.4050 1.4200 |
2835 16938 1050 1000 |
1 3 1 2 |
|
| HUUUGE |
24,0500 |
17:02 |
161 |
24.00 |
0.21 % |
267 |
24.0000 |
24.0500 |
520 |
11 |
268 |
[+] |
| HUG |
23.90 24.40 |
21.6000 26.4000 |
17:00 17:00 17:00 16:44
|
39 6 9 35
|
24,0500 24,0500 24,0500 24,3000
|
1 4 1 1 |
86 3325 100 5 |
23.9500 23.9000 23.8500 23.8000 |
24.2000 24.4500 24.5000 24.5500 |
50 80 279 50 |
1 1 2 1 |
|
| HYDROTOR |
17,5000 |
17:00 |
100 |
17.10 |
2.94 % |
67 |
17.2000 |
17.6500 |
425 |
1 |
26 |
[+] |
| HDR |
16.85 17.50 |
15.4000 18.8000 |
15:49 15:49 14:30 14:22
|
1000 133 1 152
|
17,2000 17,2000 17,1000 17,2000
|
1 3 1 1 |
70 305 500 80 |
17.1000 16.6000 16.5000 16.1500 |
17.9000 18.0000 18.2000 18.4000 |
594 13 585 30 |
2 1 2 3 |
|
| IBSM |
76,2000 |
16:25 |
1 |
76.40 |
-0.26 % |
1 |
73.8000 |
76.4000 |
48 |
0 |
22 |
[+] |
| IBS |
75.00 76.40 |
68.8000 84.0000 |
13:41 12:22 11:41 10:21
|
123 168 2 2
|
75,0000 76,0000 76,4000 76,4000
|
1 1 1 1 |
140 1 11 5 |
73.6000 73.0000 72.4000 68.0000 |
76.6000 77.0000 77.2000 80.0000 |
49 130 19 780 |
1 1 1 1 |
|
| IDMSAPL |
0,5050 |
11:30 |
161 |
0.00 |
0.00 % |
1000 |
0.5100 |
0.5200 |
4402 |
0 |
0 |
[+] |
| IDM |
0.00 0.00 |
0.4560 0.5550 |
15:45 15:45 15:09 14:19
|
200 2995 2 3
|
0,5050 0,5050 0,5050 0,5050
|
1 1 1 1 |
839 15000 2082 1000 |
0.5050 0.5000 0.4980 0.4820 |
0.5450 0.5500 0.6000 0.6400 |
2486 14000 3050 5000 |
1 1 1 1 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
11 |
PKC |
PKC |
6504 |
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 1 0 0 |
268 5 0 0 |
4.8000 4.5000 0.0000 0.0000 |
4.7000 4.8000 5.0000 5.2000 |
24 19 376 1200 |
1 1 2 1 |
|
| IFIRMA |
33,2000 |
17:00 |
4 |
33.50 |
-0.90 % |
1 |
33.2000 |
33.2500 |
6 |
3 |
115 |
[+] |
| IFI |
32.80 33.50 |
30.1500 36.8500 |
16:44 16:44 16:42 16:42
|
7 1 199 7
|
32,8000 32,8000 32,8000 32,8000
|
5 3 3 3 |
343 56 39 34 |
32.8000 32.7500 32.7000 32.6500 |
33.3000 33.4000 33.5000 33.5500 |
245 60 45 162 |
4 1 1 2 |
|
| IFSA |
0,1495 |
17:00 |
10 |
0.14 |
3.10 % |
84499 |
0.1430 |
0.1495 |
4990 |
505 |
77 |
[+] |
| IFR |
0.14 0.16 |
0.1200 0.1620 |
16:31 16:30 16:30 16:29
|
1064 2501 4499 7000
|
0,1420 0,1420 0,1420 0,1420
|
1 2 1 2 |
14000 12436 1300 13500 |
0.1425 0.1420 0.1415 0.1410 |
0.1500 0.1515 0.1520 0.1530 |
7000 15000 10000 3000 |
1 2 2 1 |
|
| IMCOMPANY |
31,0000 |
17:00 |
5 |
30.70 |
2.65 % |
123 |
30.2000 |
31.0000 |
12 |
2 |
51 |
[+] |
| IMC |
30.30 32.70 |
27.7000 33.7000 |
16:26 16:26 16:19 14:50
|
56 200 1 322
|
30,3000 30,3000 31,0000 31,1000
|
2 2 1 2 |
102 82 200 11 |
30.0000 29.7000 29.6000 29.4000 |
32.8000 32.9000 33.0000 33.1000 |
46 225 50 24 |
2 1 1 1 |
|
| IMMOBILE |
4,4900 |
16:46 |
1 |
4.50 |
-0.66 % |
795 |
4.3900 |
4.4900 |
878 |
6 |
27 |
[+] |
| GKI |
4.39 4.50 |
4.0500 4.9500 |
16:45 16:10 16:10 15:34
|
200 5 350 546
|
4,3900 4,3900 4,3900 4,4000
|
1 2 1 1 |
300 470 380 357 |
4.3800 4.3500 4.3200 4.3100 |
4.5000 4.5200 4.5500 4.5800 |
3864 691 1000 662 |
2 2 1 1 |
|
| IMPERA |
1,3000 |
12:46 |
17 |
1.31 |
3.17 % |
10983 |
1.3000 |
1.3600 |
4680 |
13 |
17 |
[+] |
| IMP |
1.30 1.36 |
1.1800 1.4400 |
10:36 10:21 10:18 09:13
|
200 3000 367 1939
|
1,3600 1,3600 1,3600 1,3200
|
2 2 4 4 |
1922 5152 10505 15973 |
1.2600 1.2500 1.2300 1.2100 |
1.3700 1.3800 1.3900 1.4000 |
6187 3024 13049 36519 |
2 1 2 2 |
|
| IMS |
2,5700 |
16:31 |
141 |
2.58 |
0.00 % |
29 |
2.5500 |
2.5700 |
807 |
2 |
6 |
[+] |
| IMS |
2.52 2.58 |
2.3300 2.8300 |
16:31 16:31 16:31 14:50
|
2 100 35 289
|
2,5700 2,5600 2,5600 2,5200
|
1 4 4 6 |
10 1056 1145 1490 |
2.5300 2.5200 2.5100 2.5000 |
2.5800 2.5900 2.6000 2.6100 |
321 140 254 100 |
2 3 6 1 |
|
| INC SA |
2,2200 |
16:29 |
200 |
2.40 |
-7.88 % |
367 |
2.1900 |
2.2200 |
4496 |
38 |
84 |
[+] |
| INC |
2.16 2.40 |
2.1600 2.6400 |
16:27 16:25 15:34 15:34
|
300 4 474 15
|
2,2200 2,2200 2,1900 2,1900
|
1 2 3 2 |
1000 1130 3165 2075 |
2.1800 2.1700 2.1600 2.1500 |
2.2500 2.2800 2.3000 2.3400 |
515 50 829 500 |
2 1 2 1 |
|
| INGBSK |
408,5000 |
17:00 |
48 |
416.00 |
0.12 % |
19 |
407.5000 |
408.5000 |
317 |
38 |
15 517 |
[+] |
| ING |
389.50 416.00 |
374.5000 457.5000 |
17:00 17:00 17:00 17:00
|
37 48 34 28
|
408,5000 408,5000 408,5000 408,5000
|
1 1 3 3 |
133 49 171 171 |
406.0000 405.0000 403.5000 401.5000 |
409.0000 412.0000 412.5000 413.0000 |
94 6 24 4 |
2 1 1 1 |
|
| INPRO |
8,2500 |
13:48 |
11 |
8.50 |
0.00 % |
886 |
8.2500 |
8.5000 |
276 |
0 |
1 |
[+] |
| INP |
8.25 8.50 |
7.6500 9.3500 |
13:05 13:05 09:00 14:14
|
100 3 2 100
|
8,2500 8,2500 8,5000 8,2500
|
2 2 1 2 |
260 201 200 400 |
8.1500 8.1000 8.0500 8.0000 |
8.5500 8.6000 8.6500 8.7000 |
239 250 200 1500 |
1 2 1 1 |
|
| INSTALKRK |
39,3000 |
15:35 |
3 |
39.10 |
0.00 % |
64 |
39.0000 |
39.3000 |
71 |
1 |
32 |
[+] |
| INK |
39.00 39.40 |
35.2000 43.0000 |
14:30 12:03 11:02 10:55
|
2 25 1 2
|
39,3000 39,4000 39,0000 39,4000
|
1 2 4 4 |
111 151 510 217 |
38.9000 38.8000 38.7000 38.6000 |
39.4000 39.6000 39.7000 39.8000 |
236 298 1004 215 |
2 1 2 3 |
|
| INTERBUD |
1,9900 |
17:00 |
170 |
2.04 |
-4.33 % |
2000 |
1.9700 |
1.9900 |
230 |
6 |
11 |
[+] |
| ITB |
1.93 2.04 |
1.8400 2.2400 |
15:54 13:53 13:27 13:26
|
50 400 413 665
|
1,9950 1,9500 1,9500 1,9250
|
1 1 2 2 |
1021 500 377 550 |
1.9500 1.9100 1.9050 1.9000 |
1.9950 2.0200 2.0400 2.0600 |
150 300 300 300 |
1 1 1 1 |
|
| INTERCARS |
618,0000 |
17:00 |
15 |
627.00 |
-0.32 % |
343 |
618.0000 |
624.0000 |
39 |
1 |
439 |
[+] |
| CAR |
618.00 627.00 |
565.0000 689.0000 |
17:00 17:00 17:00 17:00
|
10 3 11 2
|
618,0000 618,0000 618,0000 618,0000
|
2 3 2 1 |
21 55 27 15 |
614.0000 613.0000 612.0000 611.0000 |
625.0000 627.0000 629.0000 635.0000 |
15 64 26 7 |
1 4 2 2 |
|
| INTERSPPL |
0,4280 |
16:48 |
2 |
0.42 |
-0.47 % |
400 |
0.4220 |
0.4280 |
998 |
6 |
3 |
[+] |
| IPO |
0.42 0.43 |
0.3790 0.4630 |
16:29 13:22 12:15 12:11
|
1000 30 90 102
|
0,4170 0,4290 0,4290 0,4290
|
1 2 1 1 |
1000 8093 6752 2620 |
0.4170 0.4160 0.4120 0.4110 |
0.4290 0.4300 0.4340 0.4400 |
778 496 84 2500 |
1 1 1 1 |
|
| INTROL |
8,3800 |
15:58 |
7 |
8.36 |
0.24 % |
70 |
8.2000 |
8.3600 |
92 |
2 |
15 |
[+] |
| INL |
8.14 8.38 |
7.5400 9.1800 |
15:58 15:58 15:57 15:36
|
23 30 37 12
|
8,3600 8,3400 8,2000 8,3000
|
2 1 2 1 |
502 200 402 1000 |
8.1400 8.1200 8.1000 8.0800 |
8.3800 8.4000 8.4200 8.4400 |
188 330 278 298 |
1 1 3 2 |
|
| IPOPEMA |
4,6000 |
16:48 |
1 |
4.74 |
-3.16 % |
181 |
4.5900 |
4.6000 |
499 |
5 |
20 |
[+] |
| IPE |
4.46 4.74 |
4.2700 5.2000 |
16:16 16:11 15:15 14:56
|
249 100 142 7
|
4,5900 4,5900 4,5500 4,5900
|
1 1 2 1 |
308 587 1830 500 |
4.5100 4.5000 4.4600 4.4500 |
4.6900 4.7000 4.7200 4.7400 |
500 500 473 173 |
1 1 2 1 |
|
| IZOLACJA |
4,2000 |
17:00 |
2 |
4.20 |
0.00 % |
700 |
4.0200 |
4.2000 |
9956 |
5 |
20 |
[+] |
| IZO |
4.12 4.20 |
3.7800 4.6200 |
12:42 12:22 10:26 09:48
|
2360 120 1940 2
|
4,2000 4,1200 4,2000 4,2000
|
1 1 1 1 |
256 296 300 4 |
4.0100 4.0000 3.9500 3.9000 |
4.2200 4.2300 4.3000 4.3400 |
367 762 500 325 |
1 1 1 1 |
|
| IZOSTAL |
3,1700 |
16:38 |
10 |
3.14 |
1.60 % |
139 |
3.1700 |
3.1900 |
7867 |
29 |
91 |
[+] |
| IZS |
3.14 3.21 |
2.8300 3.4500 |
16:21 16:17 16:16 15:54
|
9 1000 31 42
|
3,1700 3,1800 3,1900 3,1700
|
3 2 2 4 |
512 1242 700 2423 |
3.1600 3.1500 3.1400 3.1300 |
3.2000 3.2100 3.2200 3.2300 |
100 600 550 561 |
1 2 2 3 |
|
| JRHOLDING |
4,3000 |
15:23 |
500 |
4.42 |
-2.49 % |
5 |
4.3000 |
4.3500 |
895 |
3 |
11 |
[+] |
| JRH |
4.30 4.42 |
3.9800 4.8600 |
15:23 15:23 15:06 14:59
|
1000 681 10 15
|
4,3000 4,3100 4,3100 4,3200
|
2 1 2 3 |
10 1000 1300 1025 |
4.2400 4.2200 4.2100 4.2000 |
4.4000 4.4500 4.4700 4.4800 |
192 180 7940 1 |
1 1 1 1 |
|
| JSW |
27,1400 |
17:04 |
110 |
26.57 |
2.30 % |
35 |
27.1400 |
27.1500 |
2620 |
391 |
10 589 |
[+] |
| JSW |
26.57 27.50 |
23.9200 29.2200 |
17:03 17:02 17:00 17:00
|
40 69 500 100
|
27,1400 27,1400 27,1400 27,1400
|
2 4 1 1 |
144 613 2 2 |
27.0500 27.0000 26.9800 26.9600 |
27.1600 27.1700 27.1900 27.2000 |
40 417 2712 6250 |
2 2 2 11 |
|
| JWWINVEST |
3,4900 |
15:58 |
4 |
3.54 |
1.75 % |
299 |
3.4900 |
3.5600 |
200 |
3 |
11 |
[+] |
| JWW |
3.48 3.55 |
3.1900 3.8900 |
15:07 14:57 12:46 12:46
|
200 44 426 174
|
3,5500 3,4800 3,4800 3,4800
|
1 1 1 1 |
1130 200 200 533 |
3.4800 3.4400 3.4200 3.4100 |
3.5700 3.5800 3.5900 3.6000 |
350 1220 3295 720 |
2 1 3 2 |
|
| KCI |
0,8580 |
15:35 |
3000 |
0.87 |
-1.38 % |
3500 |
0.8560 |
0.8740 |
5000 |
27 |
23 |
[+] |
| KCI |
0.86 0.88 |
0.7840 0.9560 |
15:35 12:56 12:56 12:56
|
1411 6000 2000 4358
|
0,8600 0,8620 0,8640 0,8640
|
1 2 2 4 |
5000 6550 7000 31000 |
0.8520 0.8500 0.8480 0.8460 |
0.8760 0.8780 0.8880 0.8900 |
3000 2400 5000 8000 |
1 1 1 2 |
|
| KERNEL |
20,9500 |
16:24 |
100 |
20.30 |
2.20 % |
10 |
20.6000 |
20.8000 |
194 |
13 |
280 |
[+] |
| KER |
20.30 21.65 |
18.2800 22.3000 |
16:21 16:21 15:57 15:40
|
32 18 1 100
|
20,6000 20,6000 21,0000 20,8000
|
1 3 2 1 |
45 2218 205 22 |
20.5500 20.5000 20.4500 20.4000 |
20.9500 21.0000 21.1000 21.1500 |
95 314 80 49 |
1 2 1 1 |
|
| KETY |
1 082,0000 |
17:00 |
21 |
1,105.00 |
-1.64 % |
49 |
1082.0000 |
1083.0000 |
68 |
16 |
17 476 |
[+] |
| KTY |
1,076.00 1,110.00 |
994.5000 1215.0000 |
17:00 17:00 17:00 17:00
|
32 14 36 4
|
1 082,0000 1 082,0000 1 082,0000 1 082,0000
|
1 2 3 1 |
58 50 12 2 |
1081.0000 1080.0000 1079.0000 1078.0000 |
1084.0000 1085.0000 1086.0000 1087.0000 |
116 34 117 303 |
2 2 2 4 |
|
| KGHM |
335,5000 |
17:04 |
100 |
335.70 |
4.26 % |
1365 |
335.5000 |
336.0000 |
5 |
1 553 |
522 032 |
[+] |
| KGH |
333.50 339.00 |
302.2000 369.2000 |
17:04 17:04 17:03 17:01
|
100 38 16 200
|
335,5000 335,5000 335,5000 335,5000
|
1 1 6 9 |
22 549 16025 5816 |
335.4000 335.3000 335.1000 335.0000 |
336.8000 337.0000 337.4000 337.5000 |
5 1098 578 1937 |
1 7 1 1 |
|
| KGL |
10,1000 |
12:19 |
100 |
10.20 |
-0.98 % |
197 |
10.0000 |
10.1000 |
107 |
0 |
2 |
[+] |
| KGL |
10.10 10.20 |
9.2000 11.2000 |
11:50 11:04 09:43 09:00
|
1 4 100 1
|
10,1000 10,1000 10,2000 10,2000
|
1 0 0 0 |
7 0 0 0 |
5.0000 0.0000 0.0000 0.0000 |
10.2000 10.8000 11.0000 11.6000 |
785 25 100 38 |
1 1 1 1 |
|
| KINOPOL |
21,8000 |
17:00 |
95 |
21.60 |
0.93 % |
1200 |
21.6000 |
21.8000 |
7 |
3 |
68 |
[+] |
| KPL |
21.50 21.80 |
19.4500 23.7000 |
16:42 16:42 16:42 16:42
|
150 1000 252 6
|
21,8000 21,8000 21,8000 21,7000
|
3 3 3 3 |
650 564 425 1280 |
21.5000 21.4000 21.3000 21.2000 |
22.0000 22.1000 22.3000 22.5000 |
632 1 500 1222 |
4 1 1 2 |
|
| KOGENERA |
78,2000 |
17:00 |
5 |
80.00 |
-1.88 % |
53 |
78.2000 |
78.4000 |
29 |
8 |
611 |
[+] |
| KGN |
78.10 80.00 |
72.0000 88.0000 |
17:00 17:00 17:00 17:00
|
42 21 141 5
|
78,2000 78,2000 78,2000 78,2000
|
1 4 3 2 |
167 616 172 105 |
78.1000 78.0000 77.6000 77.5000 |
78.5000 78.8000 78.9000 79.0000 |
291 30 667 389 |
1 1 3 3 |
|
| KOMPAP |
24,0000 |
15:13 |
300 |
24.00 |
0.00 % |
18 |
24.0000 |
24.4000 |
15 |
0 |
7 |
[+] |
| KMP |
24.00 24.00 |
21.6000 26.4000 |
12:01 10:32 09:16 14:31
|
1 1 1 300
|
24,0000 24,0000 24,4000 24,0000
|
1 3 1 1 |
16 55 249 250 |
23.8000 22.4000 22.0000 20.2000 |
24.6000 24.8000 25.0000 25.2000 |
180 399 1692 195 |
1 1 6 1 |
|
| KOMPUTRON |
6,7000 |
17:04 |
6883 |
6.56 |
1.52 % |
1000 |
6.6600 |
6.7000 |
117 |
33 |
221 |
[+] |
| KOM |
6.48 6.90 |
5.9200 7.2000 |
17:00 17:00 17:00 16:44
|
3117 183 523 11
|
6,7000 6,7000 6,7000 6,7400
|
1 2 3 4 |
252 1200 542 1204 |
6.6200 6.6000 6.5200 6.5000 |
6.7800 6.8200 6.8400 6.8600 |
4 2 337 1000 |
2 1 2 1 |
|
| KPPD |
23,2000 |
12:34 |
5 |
24.40 |
-4.92 % |
325 |
23.2000 |
24.0000 |
176 |
1 |
16 |
[+] |
| KPD |
23.20 24.40 |
22.0000 26.8000 |
12:34 10:53 09:39 09:39
|
15 8 12 320
|
23,4000 24,2000 23,4000 23,8000
|
1 1 1 1 |
30 33 3 67 |
22.4000 21.2000 20.0000 19.3000 |
24.2000 26.0000 27.0000 27.2000 |
320 200 95 90 |
1 1 1 2 |
|
| KRAKCHEM |
0,3860 |
16:36 |
1000 |
0.40 |
-3.50 % |
1432 |
0.3860 |
0.3870 |
2000 |
39 |
15 |
[+] |
| KCH |
0.39 0.41 |
0.3600 0.4380 |
16:29 16:20 16:20 16:20
|
569 5000 26 158
|
0,3860 0,3860 0,3860 0,3860
|
1 1 1 1 |
50 30 50 7000 |
0.3840 0.3800 0.3740 0.3700 |
0.3900 0.4000 0.4020 0.4050 |
28695 128 1000 17088 |
2 1 1 2 |
|
| KRKA |
1 025,0000 |
17:00 |
1 |
1,030.00 |
0.49 % |
1 |
1010.0000 |
1035.0000 |
31 |
0 |
21 |
[+] |
| KRK |
1,010.00 1,030.00 |
928.0000 1130.0000 |
16:46 15:57 14:02 13:46
|
1 1 1 3
|
1 015,0000 1 020,0000 1 015,0000 1 015,0000
|
2 1 1 2 |
3 1 3 2 |
1005.0000 1000.0000 990.0000 986.0000 |
1040.0000 1050.0000 1075.0000 1080.0000 |
4 17 2 2 |
1 2 1 1 |
|
| KRUK |
463,1000 |
17:00 |
2 |
468.00 |
-0.84 % |
124 |
463.1000 |
463.3000 |
99 |
33 |
15 235 |
[+] |
| KRU |
460.60 468.40 |
421.2000 514.8000 |
17:00 17:00 17:00 17:00
|
2 12 11 7
|
463,1000 463,1000 463,1000 463,1000
|
2 1 1 2 |
15 30 1 41 |
463.0000 462.8000 462.7000 462.4000 |
463.4000 463.7000 463.8000 463.9000 |
96 9 45 38 |
2 2 2 2 |
|
| KRVITAMIN |
11,1000 |
16:49 |
63 |
0.00 |
0.00 % |
187 |
11.0000 |
11.1000 |
37 |
0 |
0 |
[+] |
| KVT |
0.00 0.00 |
10.0000 12.2000 |
16:21 15:43 11:37 09:58
|
63 1 8 70
|
11,1000 11,1000 11,1500 11,2000
|
3 1 1 3 |
8 150 270 149 |
10.9500 10.9000 10.8500 10.8000 |
11.1500 11.2000 11.2500 11.3000 |
59 126 447 108 |
1 1 3 1 |
|
| KSGAGRO |
3,8300 |
15:25 |
296 |
3.82 |
-1.03 % |
41 |
3.7700 |
3.8300 |
10 |
9 |
33 |
[+] |
| KSG |
3.70 3.83 |
3.4400 4.2000 |
15:25 13:26 13:26 13:14
|
10 350 10 50
|
3,8300 3,8200 3,8200 3,8100
|
1 1 1 2 |
4000 480 975 14 |
3.7600 3.7500 3.7400 3.7300 |
3.8400 3.8500 3.8700 3.8800 |
915 266 1250 500 |
3 1 2 1 |
|
| LARQ |
2,1500 |
16:47 |
200 |
2.17 |
3.37 % |
1000 |
2.0200 |
2.1500 |
1798 |
5 |
10 |
[+] |
| LRQ |
2.08 2.17 |
1.9550 2.3800 |
16:36 16:36 09:00 09:01
|
3600 800 2 100
|
2,0800 2,0800 2,1700 2,0800
|
1 1 1 1 |
250 300 2000 1000 |
2.0100 2.0000 1.9900 1.9100 |
2.1600 2.1800 2.2000 2.2400 |
2303 321 3750 303 |
2 1 3 1 |
|
| LENA |
2,4100 |
15:35 |
10 |
2.43 |
0.00 % |
500 |
2.4000 |
2.4100 |
38 |
11 |
27 |
[+] |
| LEN |
2.40 2.43 |
2.1900 2.6700 |
15:03 13:28 13:13 12:12
|
500 500 2 965
|
2,4100 2,4000 2,4100 2,4100
|
5 3 2 4 |
2715 2964 2988 4192 |
2.3900 2.3800 2.3700 2.3600 |
2.4200 2.4300 2.4400 2.4500 |
102 747 4469 2041 |
2 3 4 2 |
|
| LENTEX |
6,5000 |
16:48 |
1 |
6.48 |
-2.40 % |
91 |
6.5000 |
6.6000 |
1875 |
0 |
0 |
[+] |
| LTX |
6.48 6.50 |
5.8400 7.1200 |
16:47 16:22 09:00 17:00
|
8 1 45 10
|
6,4800 6,4800 6,6600 6,6600
|
1 2 1 2 |
6 2 100 1500 |
6.4600 6.4400 6.4200 6.4000 |
6.6200 6.6600 6.6800 6.7000 |
240 55 126 610 |
1 1 1 2 |
|
| LESS |
0,2490 |
16:44 |
400 |
0.25 |
0.00 % |
100 |
0.2380 |
0.2500 |
3350 |
8 |
2 |
[+] |
| LES |
0.24 0.25 |
0.2250 0.2730 |
16:44 16:44 15:07 14:21
|
4978 22 22 93
|
0,2500 0,2460 0,2430 0,2480
|
1 2 1 1 |
100 5066 1000 20000 |
0.2370 0.2360 0.2350 0.2330 |
0.2510 0.2520 0.2540 0.2580 |
69975 100050 2540 2500 |
1 1 1 1 |
|
| LIBET |
1,3700 |
12:10 |
5 |
1.38 |
0.00 % |
1000 |
1.3150 |
1.3750 |
280 |
0 |
0 |
[+] |
| LBT |
1.31 1.38 |
1.2400 1.5100 |
11:34 10:24 10:24 09:17
|
200 4 4 6
|
1,3700 1,3150 1,3150 1,3050
|
1 3 3 1 |
1000 625 2744 8900 |
1.3100 1.3050 1.3000 1.2950 |
1.3800 1.3900 1.3950 1.4000 |
470 367 8161 62852 |
1 1 1 4 |
|
| LOKUM |
25,8000 |
16:45 |
2 |
25.80 |
0.00 % |
1 |
25.1000 |
25.8000 |
114 |
0 |
1 |
[+] |
| LKD |
25.30 25.80 |
23.3000 28.3000 |
16:43 16:43 09:09 15:58
|
10 39 2 1
|
25,3000 25,3000 25,8000 25,8000
|
3 1 1 1 |
75 41 10 1 |
25.0000 24.6000 24.1000 24.0000 |
26.0000 26.6000 26.8000 26.9000 |
45 2 16 158 |
1 1 1 3 |
|
| LPP |
20 670,0000 |
17:01 |
163 |
20,470.00 |
0.05 % |
299 |
20600.0000 |
20670.0000 |
76 |
5 |
96 676 |
[+] |
| LPP |
20,280.00 20,690.00 |
18425.0000 22510.0000 |
17:00 17:00 17:00 17:00
|
1 1 1 1
|
20 670,0000 20 670,0000 20 670,0000 20 670,0000
|
2 1 2 2 |
33 36 39 11 |
20590.0000 20580.0000 20570.0000 20560.0000 |
20680.0000 20690.0000 20700.0000 20710.0000 |
12 58 24 74 |
2 3 6 2 |
|
| LSISOFT |
32,8000 |
15:11 |
15 |
31.80 |
2.50 % |
105 |
32.2000 |
32.8000 |
63 |
0 |
7 |
[+] |
| LSI |
31.80 32.80 |
28.8000 34.8000 |
12:12 11:14 16:22 13:12
|
189 10 60 10
|
32,4000 31,8000 32,0000 31,8000
|
3 1 2 1 |
591 250 111 25 |
31.8000 31.6000 31.4000 31.0000 |
33.0000 33.6000 34.6000 34.8000 |
240 10 783 59 |
1 1 2 2 |
|
| LUBAWA |
9,5900 |
17:00 |
200 |
9.49 |
3.12 % |
7 |
9.5500 |
9.5900 |
1964 |
580 |
5 543 |
[+] |
| LBW |
9.38 9.70 |
8.5450 10.4300 |
17:00 17:00 17:00 17:00
|
169 5 108 1
|
9,5900 9,5900 9,5900 9,5900
|
2 5 2 3 |
1010 522 4701 675 |
9.5000 9.4800 9.4750 9.4700 |
9.5950 9.6000 9.6100 9.6200 |
2 1749 4398 550 |
2 5 3 2 |
|
| MABION |
8,2300 |
17:02 |
150 |
8.15 |
0.98 % |
442 |
8.2100 |
8.2300 |
384 |
27 |
222 |
[+] |
| MAB |
8.08 8.23 |
7.3400 8.9600 |
17:00 17:00 17:00 17:00
|
16 34 45 350
|
8,2300 8,2300 8,2300 8,2300
|
1 1 1 1 |
342 141 201 200 |
8.1400 8.1300 8.1200 8.1100 |
8.2400 8.2500 8.2600 8.2700 |
760 1537 250 610 |
3 4 1 3 |
|
| MAKARONPL |
22,8000 |
16:48 |
2 |
22.80 |
0.00 % |
198 |
22.8000 |
22.8500 |
56 |
2 |
56 |
[+] |
| MAK |
22.70 22.85 |
20.5500 25.0500 |
16:44 16:42 16:42 16:40
|
21 3 101 142
|
22,8000 22,8500 22,8500 22,8500
|
1 2 4 2 |
500 3 95 39 |
22.7500 22.6500 22.6000 22.5500 |
22.9000 22.9500 23.0000 23.0500 |
41 190 129 52 |
2 3 6 3 |
|
| MANGATA |
71,2000 |
16:39 |
50 |
72.20 |
-1.39 % |
37 |
71.2000 |
72.2000 |
26 |
0 |
25 |
[+] |
| MGT |
71.20 72.20 |
65.0000 79.4000 |
16:11 16:11 15:49 14:30
|
3 67 20 29
|
71,2000 71,2000 71,4000 72,2000
|
2 1 1 1 |
27 8 27 10 |
71.0000 70.2000 70.0000 69.8000 |
72.6000 73.0000 73.8000 74.0000 |
81 7 284 95 |
1 2 1 2 |
|
| MARVIPOL |
8,9000 |
16:24 |
12 |
8.82 |
3.01 % |
298 |
8.6400 |
8.9000 |
127 |
3 |
27 |
[+] |
| MVP |
8.64 8.94 |
7.9400 9.7000 |
16:21 16:21 16:16 16:15
|
3 32 1700 200
|
8,9000 8,8800 8,8800 8,8800
|
2 9 1 3 |
800 1030 34 251 |
8.6200 8.6000 8.5800 8.5600 |
8.9200 8.9800 9.0000 9.0200 |
672 150 150 150 |
1 1 1 1 |
|
| MAXCOM |
4,8200 |
17:00 |
2 |
4.79 |
0.63 % |
821 |
4.8000 |
4.8200 |
5 |
1 |
4 |
[+] |
| MXC |
4.72 4.82 |
4.3200 5.2600 |
16:46 16:46 16:46 14:17
|
173 3 3 26
|
4,8000 4,7900 4,7800 4,8000
|
1 1 1 3 |
3 3 3 13 |
4.7500 4.7400 4.7300 4.7200 |
4.8400 4.8600 4.8800 4.8900 |
7 299 10 12 |
1 1 4 4 |
|
| MBANK |
1 033,5000 |
17:00 |
26 |
1,051.50 |
-1.57 % |
460 |
1033.5000 |
1034.0000 |
113 |
40 |
41 844 |
[+] |
| MBK |
1,028.50 1,058.00 |
946.4000 1156.5000 |
17:00 17:00 17:00 17:00
|
64 41 12 18
|
1 033,5000 1 033,5000 1 033,5000 1 033,5000
|
1 2 1 2 |
62 68 61 21 |
1033.0000 1032.5000 1032.0000 1031.5000 |
1034.5000 1035.0000 1035.5000 1036.0000 |
95 74 91 684 |
1 1 1 3 |
|
| MBWS |
11,7000 |
09:00 |
2 |
11.70 |
0.00 % |
1000 |
7.0000 |
11.7000 |
63 |
0 |
0 |
[+] |
| MBW |
11.70 11.70 |
10.5500 12.8500 |
09:01 09:02 09:01 09:01
|
2 2 2 2
|
11,7000 11,7000 11,7000 11,7000
|
1 1 0 0 |
1000 1500 0 0 |
6.0000 5.0000 0.0000 0.0000 |
11.8000 12.5000 15.0000 18.8000 |
67 16 220 160 |
1 1 1 1 |
|
| MCI |
27,4000 |
16:49 |
11 |
27.90 |
-1.79 % |
90 |
27.4000 |
27.8000 |
261 |
1 |
36 |
[+] |
| MCI |
27.40 27.90 |
25.2000 30.6000 |
16:49 16:49 16:49 16:09
|
15 48 6 10
|
27,4000 27,5000 27,5000 27,5000
|
4 3 3 4 |
1981 140 555 15 |
27.3000 27.2000 27.1000 27.0000 |
27.9000 28.0000 28.1000 28.2000 |
739 6707 300 400 |
3 4 2 2 |
|
| MDIENERGIA |
0,7620 |
16:49 |
14 |
0.76 |
0.26 % |
320 |
0.7520 |
0.7620 |
86 |
1 |
1 |
[+] |
| MDI |
0.74 0.77 |
0.6840 0.8360 |
16:49 16:48 16:24 16:17
|
140 140 100 140
|
0,7520 0,7520 0,7520 0,7500
|
1 1 1 2 |
445 36 20 1021 |
0.7500 0.7460 0.7400 0.7380 |
0.7640 0.7740 0.7800 0.7820 |
35 3 3048 38 |
1 1 1 2 |
|
| MEDICALG |
32,3500 |
17:00 |
57 |
32.50 |
-1.52 % |
1 |
32.3000 |
32.3500 |
645 |
43 |
1 373 |
[+] |
| MDG |
31.70 32.60 |
29.2500 35.7500 |
17:00 17:00 17:00 17:00
|
43 34 38 4
|
32,3500 32,3500 32,3500 32,3500
|
1 1 2 3 |
5 300 300 541 |
32.2500 32.0000 31.9000 31.8500 |
32.4000 32.4500 32.5000 32.6000 |
217 2 390 576 |
2 2 2 2 |
|
| MEDINICE |
37,8000 |
17:00 |
99 |
37.10 |
3.00 % |
50 |
37.4500 |
37.8000 |
824 |
89 |
3 390 |
[+] |
| ICE |
36.35 39.80 |
33.4000 40.8000 |
17:00 17:00 17:00 17:00
|
100 30 238 10
|
37,8000 37,8000 37,8000 37,8000
|
2 2 1 3 |
109 2780 5000 5055 |
37.4000 37.3500 37.3000 37.2500 |
37.9000 38.0000 38.1500 38.2500 |
80 67 99 32 |
1 1 2 1 |
|
| MENNICA |
48,6000 |
17:00 |
3 |
48.30 |
0.83 % |
500 |
48.5000 |
48.6000 |
71 |
3 |
142 |
[+] |
| MNC |
48.10 48.90 |
43.5000 53.0000 |
17:00 17:00 17:00 17:00
|
4 400 276 12
|
48,6000 48,6000 48,6000 48,6000
|
1 1 3 1 |
35 3 76 35 |
48.3000 48.2000 48.0000 47.7000 |
48.8000 48.9000 49.1000 49.2000 |
17 30 50 43 |
1 1 1 2 |
|
| MERCATOR |
40,6500 |
17:00 |
5 |
40.95 |
-0.73 % |
100 |
40.4500 |
40.7000 |
240 |
5 |
187 |
[+] |
| MRC |
40.30 41.00 |
36.9000 45.0000 |
16:49 16:49 16:49 16:47
|
36 1 97 2
|
40,6500 40,6500 40,6500 40,6500
|
1 2 2 11 |
100 51 11 227 |
40.4000 40.3500 40.3000 40.2500 |
40.7500 40.8500 40.9000 40.9500 |
1 100 151 210 |
1 2 3 12 |
|
| MERCOR |
18,9500 |
16:26 |
53 |
19.00 |
1.07 % |
20 |
18.9000 |
18.9500 |
47 |
1 |
15 |
[+] |
| MCR |
18.85 19.00 |
17.1000 20.9000 |
15:42 14:17 11:59 11:59
|
1 1 199 51
|
18,9500 18,9500 19,0000 19,0000
|
1 3 2 5 |
110 220 113 367 |
18.8500 18.8000 18.7500 18.7000 |
19.0000 19.2000 19.2500 19.3000 |
233 1 189 111 |
2 1 2 2 |
|
| MEXPOLSKA |
4,0500 |
17:00 |
6 |
4.05 |
0.00 % |
2994 |
4.0500 |
4.1000 |
14362 |
23 |
92 |
[+] |
| MEX |
3.94 4.05 |
3.6500 4.4500 |
17:00 17:00 16:47 16:33
|
144 200 400 456
|
4,0500 4,0500 4,0500 4,0500
|
2 2 3 1 |
375 2396 79 360 |
3.9500 3.9400 3.9300 3.9200 |
4.1200 4.1500 4.1700 4.1800 |
400 1 597 5800 |
1 1 2 2 |
|
| MFO |
35,4000 |
17:00 |
29 |
35.90 |
-1.39 % |
21 |
35.4000 |
36.3000 |
137 |
0 |
15 |
[+] |
| MFO |
35.40 36.30 |
32.4000 39.4000 |
16:44 16:30 15:58 15:58
|
50 2 1 5
|
35,4000 35,8000 35,9000 35,9000
|
2 3 2 2 |
59 273 70 528 |
35.3000 35.2000 35.1000 35.0000 |
36.4000 36.6000 36.7000 36.8000 |
100 274 210 200 |
1 1 1 1 |
|
| MILKILAND |
1,8500 |
17:00 |
80 |
1.84 |
-0.27 % |
2088 |
1.8350 |
1.8500 |
8699 |
52 |
96 |
[+] |
| MLK |
1.83 1.89 |
1.6550 2.0100 |
17:00 16:34 16:03 15:41
|
300 10000 317 110
|
1,8500 1,8400 1,8350 1,8350
|
9 1 3 1 |
13930 700 2746 3000 |
1.8300 1.8250 1.8200 1.8150 |
1.8700 1.8900 1.8950 1.9000 |
6388 4122 600 20664 |
2 3 1 3 |
|
| MILLENNIUM |
17,3400 |
17:00 |
788 |
17.60 |
-0.63 % |
1905 |
17.3400 |
17.4000 |
4776 |
1 597 |
27 738 |
[+] |
| MIL |
17.28 17.60 |
15.8400 19.3600 |
17:00 17:00 17:00 17:00
|
788 942 972 803
|
17,3400 17,3400 17,3400 17,3400
|
2 1 1 1 |
9792 1012 6820 1013 |
17.3300 17.3100 17.3000 17.2900 |
17.4300 17.4400 17.4500 17.4600 |
10259 3466 6645 22276 |
2 3 3 5 |
|
| MIRACULUM |
0,7980 |
17:00 |
550 |
0.80 |
-0.25 % |
1999 |
0.7780 |
0.7980 |
1450 |
5 |
4 |
[+] |
| MIR |
0.78 0.80 |
0.7200 0.8800 |
15:06 10:18 09:43 09:10
|
1 4600 51 72
|
0,7780 0,7760 0,8000 0,8000
|
1 2 1 2 |
2000 9800 2740 10000 |
0.7760 0.7740 0.7720 0.7700 |
0.8000 0.8020 0.8060 0.8080 |
5078 2000 6000 1541 |
3 1 1 1 |
|
| MIRBUD |
13,2400 |
17:00 |
86 |
13.43 |
-1.49 % |
25 |
13.2400 |
13.2800 |
738 |
101 |
1 337 |
[+] |
| MRB |
13.21 13.43 |
12.0900 14.7700 |
17:00 17:00 17:00 17:00
|
9 10 48 7
|
13,2400 13,2400 13,2400 13,2400
|
4 9 6 24 |
8604 2346 659 4626 |
13.2300 13.2200 13.2100 13.2000 |
13.2900 13.3000 13.3300 13.3500 |
443 26003 143 700 |
3 5 1 1 |
|
| MLPGROUP |
97,0000 |
14:38 |
10 |
98.00 |
-1.02 % |
10 |
96.2000 |
97.0000 |
150 |
0 |
18 |
[+] |
| MLG |
97.00 98.00 |
88.2000 107.5000 |
12:51 12:10 11:28 10:42
|
40 30 11 30
|
97,0000 97,2000 97,6000 97,2000
|
1 2 1 1 |
120 45 22 12 |
96.0000 94.2000 93.0000 92.0000 |
97.4000 99.0000 99.8000 100.0000 |
97 111 16 107 |
1 2 1 2 |
|
| MLSYSTEM |
17,6400 |
17:03 |
331 |
17.60 |
0.00 % |
2491 |
17.6400 |
17.7200 |
42 |
5 |
92 |
[+] |
| MLS |
17.56 17.94 |
15.8400 19.3600 |
17:00 17:00 16:49 16:49
|
487 380 300 1
|
17,6400 17,6400 17,6400 17,6600
|
1 2 1 1 |
60 60 20 1 |
17.6200 17.6000 17.5800 17.5600 |
17.7800 17.8000 17.8400 17.8600 |
300 244 2 250 |
1 1 1 1 |
|
| MOBRUK |
354,0000 |
17:00 |
1 |
363.00 |
-2.75 % |
24 |
353.5000 |
354.5000 |
10 |
4 |
1 313 |
[+] |
| MBR |
351.50 363.00 |
327.0000 399.0000 |
17:00 17:00 16:49 16:49
|
3 1 66 7
|
354,0000 354,0000 353,5000 354,5000
|
1 3 9 5 |
1 19 42 241 |
353.0000 352.0000 351.5000 351.0000 |
355.0000 356.0000 356.5000 357.0000 |
3 16 18 18 |
1 1 1 1 |
|
| MOJ |
1,5900 |
14:00 |
2 |
1.59 |
0.00 % |
451 |
1.5100 |
1.5900 |
798 |
1 |
2 |
[+] |
| MOJ |
1.53 1.60 |
1.4400 1.7400 |
11:43 11:28 11:28 15:17
|
500 490 10 1200
|
1,5300 1,6000 1,5900 1,5900
|
1 2 1 1 |
5000 2200 505 1000 |
1.5000 1.4400 1.3600 1.3000 |
1.6000 1.6400 1.6500 1.6800 |
5000 404 39 1121 |
1 1 1 1 |
|
| MOL |
40,0000 |
17:00 |
2 |
39.80 |
0.50 % |
1 |
39.3000 |
40.0000 |
34 |
1 |
26 |
[+] |
| MOL |
39.06 40.00 |
35.8200 43.7800 |
16:39 16:22 16:07 15:44
|
1 4 14 30
|
39,6600 39,2000 39,2600 39,6800
|
2 1 2 1 |
47 33 29 1 |
39.2000 39.1200 39.1000 39.0200 |
40.2000 40.4000 40.9000 41.0000 |
30 100 300 50 |
1 1 1 2 |
|
| MOLECURE |
7,7300 |
16:48 |
12 |
7.73 |
0.26 % |
7 |
7.5800 |
7.7300 |
1288 |
14 |
110 |
[+] |
| MOC |
7.50 7.73 |
6.9600 8.5000 |
16:48 16:46 16:45 16:45
|
73 8 425 500
|
7,7300 7,7300 7,6400 7,6400
|
1 3 2 2 |
7 800 1007 170 |
7.5300 7.5000 7.4700 7.4500 |
7.7500 7.7600 7.7700 7.7800 |
391 3195 1850 148 |
3 4 4 1 |
|
| MONDAY |
110,9000 |
17:02 |
30 |
113.00 |
-1.86 % |
17337 |
110.9000 |
112.9000 |
51 |
5 908 |
655 850 |
[+] |
| MDV |
110.10 113.75 |
101.7000 124.3000 |
17:01 17:00 17:00 17:00
|
327867 88 3076 145
|
110,9000 110,9000 110,9000 110,9000
|
1 10 2 7 |
12 1759 201 31826 |
110.8500 110.8000 110.7500 110.7000 |
113.0000 113.1000 113.3500 113.4500 |
28 28 25 41 |
1 3 1 1 |
|
| MONNARI |
6,8000 |
14:57 |
105 |
6.62 |
1.49 % |
2 |
6.6600 |
6.7600 |
2 |
6 |
41 |
[+] |
| MON |
6.50 6.94 |
5.9600 7.2800 |
14:57 13:40 13:40 13:38
|
2 1 50 4
|
6,7800 6,8600 6,8400 6,8400
|
1 2 2 2 |
10 22 272 700 |
6.6400 6.6200 6.6000 6.5800 |
6.7800 6.8000 6.8200 6.8400 |
334 595 50 905 |
1 2 1 2 |
|
| MOSTALPLC |
14,6500 |
17:00 |
1 |
14.60 |
0.00 % |
495 |
14.4000 |
14.7000 |
111 |
1 |
13 |
[+] |
| MSP |
14.40 14.65 |
13.1500 16.0500 |
16:23 15:57 15:57 14:34
|
4 1 99 71
|
14,4000 14,4000 14,4000 14,4000
|
2 3 2 3 |
165 156 600 1025 |
14.3500 14.3000 14.2500 14.2000 |
14.7500 14.9000 14.9500 15.0000 |
206 58 111 249 |
2 1 1 2 |
|
| MOSTALWAR |
7,6200 |
17:00 |
59 |
7.62 |
0.26 % |
3 |
7.5600 |
7.6200 |
141 |
2 |
16 |
[+] |
| MSW |
7.56 7.62 |
6.8600 8.3800 |
17:00 15:25 15:24 15:12
|
41 96 400 307
|
7,6200 7,5600 7,5600 7,5600
|
2 2 4 1 |
711 522 5488 211 |
7.5400 7.5200 7.5000 7.4600 |
7.6400 7.6600 7.6800 7.7000 |
211 651 509 259 |
1 2 2 2 |
|
| MOSTALZAB |
6,3100 |
17:00 |
30 |
6.25 |
0.64 % |
499 |
6.2500 |
6.3100 |
446 |
21 |
133 |
[+] |
| MSZ |
6.23 6.36 |
5.6300 6.8700 |
17:00 16:36 16:29 15:34
|
470 300 1 1019
|
6,3100 6,2900 6,2500 6,2300
|
1 3 4 1 |
320 1200 5760 100 |
6.2400 6.2300 6.2200 6.2100 |
6.3200 6.3400 6.3500 6.3600 |
1500 700 1173 360 |
1 2 2 1 |
|
| MOVIEGAMES |
8,5000 |
17:00 |
70 |
8.50 |
0.00 % |
50 |
8.3600 |
8.5000 |
426 |
2 |
16 |
[+] |
| MOV |
8.40 8.51 |
7.6500 9.3500 |
16:00 15:25 15:25 15:25
|
770 20 50 300
|
8,4000 8,4000 8,4100 8,4200
|
1 2 1 1 |
350 915 24 143 |
8.3400 8.3300 8.3200 8.3100 |
8.5100 8.5600 8.5900 8.6000 |
260 50 180 20 |
1 1 1 1 |
|
| MURAPOL |
43,3000 |
16:49 |
14 |
43.50 |
0.00 % |
97 |
43.3000 |
43.5000 |
653 |
7 |
293 |
[+] |
| MUR |
43.10 43.50 |
39.1500 47.8500 |
16:46 16:42 16:42 16:41
|
10 1 1 51
|
43,5000 43,3000 43,3000 43,5000
|
6 2 3 1 |
3929 940 139 10 |
43.2500 43.1500 43.1000 43.0500 |
43.6000 43.6500 43.7000 43.7500 |
440 193 369 71 |
2 5 3 2 |
|
| MUZA |
8,3000 |
10:02 |
1 |
0.00 |
0.00 % |
950 |
7.9200 |
8.3000 |
905 |
0 |
0 |
[+] |
| MZA |
0.00 0.00 |
7.4800 9.1200 |
14:38 09:04 11:36 10:09
|
10 65 10 22
|
8,3000 7,9200 8,3000 7,9200
|
1 1 1 1 |
2 7 300 10 |
7.9000 7.4000 7.3000 7.0000 |
8.6000 9.0000 9.9000 11.0000 |
309 75 111 45 |
1 1 1 1 |
|
| MWTRADE |
2,7200 |
17:00 |
6 |
2.70 |
-2.16 % |
827 |
2.7200 |
2.8800 |
960 |
12 |
33 |
[+] |
| MWT |
2.70 2.96 |
2.4400 2.9600 |
17:00 13:05 13:04 13:03
|
4 2000 196 59
|
2,7200 2,8800 2,8600 2,8600
|
1 1 1 1 |
14990 777 888 666 |
2.7000 2.5600 2.5400 2.5200 |
2.9000 2.9600 3.0600 3.0800 |
1000 2500 1250 1653 |
1 2 2 2 |
|
| NANOGROUP |
2,5600 |
16:49 |
900 |
2.53 |
0.39 % |
993 |
2.5500 |
2.5600 |
1930 |
26 |
66 |
[+] |
| NNG |
2.53 2.57 |
2.2800 2.7800 |
16:47 16:39 16:39 16:30
|
7 100 300 200
|
2,5500 2,5450 2,5450 2,5450
|
1 1 3 2 |
4076 1991 5982 1150 |
2.5400 2.5350 2.5300 2.5250 |
2.5650 2.5700 2.5750 2.5800 |
2605 4113 2850 7996 |
1 2 1 4 |
|
| NEPTIS |
15,0000 |
13:49 |
21 |
15.20 |
-1.96 % |
571 |
14.7000 |
15.0000 |
83 |
0 |
3 |
[+] |
| YAN |
14.70 15.20 |
13.7000 16.7000 |
13:49 09:11 09:10 09:00
|
16 124 10 1
|
15,0000 15,2000 14,7000 15,2000
|
3 2 1 2 |
48 151 1 351 |
14.6000 14.5000 14.4000 14.3000 |
15.2000 15.3000 15.4000 15.5000 |
180 535 191 340 |
1 1 1 1 |
|
| NEUCA |
761,0000 |
17:00 |
1 |
768.00 |
0.00 % |
33 |
760.0000 |
765.0000 |
28 |
0 |
216 |
[+] |
| NEU |
758.00 769.00 |
692.0000 844.0000 |
16:40 16:38 16:35 16:35
|
1 2 4 2
|
765,0000 763,0000 763,0000 765,0000
|
1 1 1 4 |
6 6 2 60 |
759.0000 758.0000 757.0000 756.0000 |
769.0000 770.0000 774.0000 776.0000 |
6 142 1 7 |
1 4 1 1 |
|
| NEWAG |
117,6000 |
17:00 |
1 |
120.00 |
-2.16 % |
12 |
117.4000 |
117.6000 |
244 |
17 |
2 055 |
[+] |
| NWG |
116.20 120.20 |
108.0000 132.0000 |
17:00 17:00 17:00 17:00
|
12 1 2 8
|
117,6000 117,6000 117,6000 117,6000
|
1 1 2 2 |
5 10 103 112 |
117.2000 116.6000 116.4000 116.2000 |
118.0000 118.2000 118.4000 119.0000 |
108 129 143 10 |
2 1 2 1 |
|
| NEXITY |
1,2800 |
17:00 |
132 |
1.01 |
26.73 % |
200 |
1.2200 |
1.3000 |
100 |
53 |
67 |
[+] |
| NXG |
1.01 1.28 |
1.0000 1.2800 |
16:48 16:47 16:47 16:27
|
591 700 9 84
|
1,2800 1,2800 1,2800 1,2100
|
3 1 1 1 |
3885 500 200 200 |
1.2000 1.1800 1.1500 1.1400 |
1.3100 1.3200 1.3300 1.3400 |
965 100 100 100 |
2 1 1 1 |
|
| NOCTILUCA |
93,0000 |
17:00 |
3 |
93.80 |
0.00 % |
157 |
92.6000 |
93.0000 |
13 |
2 |
190 |
[+] |
| NCL |
92.20 93.80 |
84.6000 103.0000 |
16:48 16:46 16:44 16:42
|
2 18 26 5
|
93,0000 92,6000 92,6000 93,0000
|
2 4 7 2 |
35 157 105 132 |
92.4000 92.2000 92.0000 91.8000 |
93.2000 93.4000 93.6000 93.8000 |
67 121 186 410 |
1 2 2 4 |
|
| NOVAVISGR |
0,9220 |
16:45 |
60 |
0.92 |
0.44 % |
82 |
0.9200 |
0.9220 |
163 |
11 |
10 |
[+] |
| NVG |
0.91 0.92 |
0.8280 1.0120 |
16:41 16:41 15:47 15:10
|
127 995 150 2
|
0,9220 0,9220 0,9220 0,9220
|
2 1 1 2 |
6035 12 12 1010 |
0.9100 0.9080 0.9070 0.9060 |
0.9300 0.9380 0.9400 0.9450 |
1500 2175 3300 2366 |
1 1 2 3 |
|
| NOVITA |
116,0000 |
17:00 |
2 |
107.00 |
12.62 % |
15 |
108.5000 |
116.0000 |
18 |
1 |
135 |
[+] |
| NVT |
107.00 116.00 |
96.4000 117.5000 |
17:00 16:49 16:49 16:49
|
8 50 112 22
|
116,0000 115,0000 115,0000 115,0000
|
2 2 1 1 |
24 56 10 10 |
108.0000 107.5000 106.5000 106.0000 |
116.5000 118.0000 119.0000 119.5000 |
1 10 12 30 |
1 2 1 1 |
|
| NTCAPITAL |
0,6360 |
14:11 |
80 |
0.61 |
-0.31 % |
300 |
0.6160 |
0.6300 |
50 |
4 |
3 |
[+] |
| NTC |
0.61 0.64 |
0.5500 0.6700 |
14:11 13:43 13:32 13:01
|
50 1120 108 33
|
0,6200 0,6120 0,6120 0,6080
|
1 3 1 1 |
2076 3664 500 500 |
0.6100 0.6080 0.6060 0.6040 |
0.6360 0.6380 0.6400 0.6420 |
6624 3807 624 500 |
1 4 1 1 |
|
| NTTSYSTEM |
11,9000 |
17:00 |
448 |
12.00 |
-0.42 % |
201 |
11.9000 |
12.0000 |
346 |
2 |
20 |
[+] |
| NTT |
11.90 12.15 |
10.8000 13.2000 |
17:00 16:16 15:50 15:50
|
201 1 11 20
|
11,9000 11,9000 11,9500 11,9500
|
1 1 1 1 |
10 123 10 120 |
11.8500 11.8000 11.7000 11.6500 |
12.2000 12.2500 12.3000 12.4000 |
1467 998 1545 560 |
2 1 2 3 |
|
| ODLEWNIE |
20,9000 |
17:04 |
502 |
20.50 |
1.95 % |
500 |
20.8000 |
20.9000 |
1722 |
145 |
3 014 |
[+] |
| ODL |
20.30 21.80 |
18.4500 22.5000 |
17:04 17:00 17:00 17:00
|
85 154 50 274
|
20,9000 20,9000 20,9000 20,9000
|
3 3 9 11 |
800 184 721 3114 |
20.7000 20.6000 20.5000 20.4000 |
21.0000 21.1000 21.2000 21.3000 |
1070 511 2518 427 |
8 5 4 3 |
|
| ONDE |
9,4800 |
17:00 |
559 |
9.70 |
-2.27 % |
353 |
9.4800 |
9.5300 |
1730 |
44 |
418 |
[+] |
| OND |
9.30 9.70 |
8.7300 10.6600 |
17:00 17:00 17:00 17:00
|
200 235 110 50
|
9,4800 9,4800 9,4800 9,4800
|
1 2 2 1 |
1 369 14 2 |
9.4400 9.4300 9.4200 9.4100 |
9.5500 9.6100 9.6300 9.6400 |
249 15 1100 2040 |
1 3 2 2 |
|
| ONEMORE |
2,5000 |
17:00 |
885 |
2.47 |
1.21 % |
400 |
2.4900 |
2.5000 |
6200 |
73 |
181 |
[+] |
| OML |
2.43 2.55 |
2.2250 2.7150 |
16:45 16:44 16:44 16:40
|
5000 3787 1213 150
|
2,5000 2,5000 2,4950 2,4800
|
4 1 1 2 |
1558 400 500 371 |
2.4800 2.4750 2.4700 2.4650 |
2.5350 2.5400 2.5450 2.5500 |
533 7883 680 11763 |
2 2 2 3 |
|
| ONESANO |
0,6940 |
13:35 |
14 |
0.70 |
-0.86 % |
10 |
0.6940 |
0.7080 |
8 |
12 |
8 |
[+] |
| ONO |
0.69 0.71 |
0.6300 0.7700 |
13:35 11:04 10:45 10:45
|
24 770 1222 3000
|
0,6940 0,7080 0,7080 0,7080
|
1 1 1 1 |
1000 3000 1000 10000 |
0.6920 0.6900 0.6820 0.6800 |
0.7100 0.7120 0.7140 0.7160 |
60 20 20 2420 |
1 1 1 2 |
|
| OPONEOPL |
89,4000 |
17:00 |
3 |
91.60 |
-0.45 % |
43 |
89.4000 |
89.6000 |
96 |
7 |
645 |
[+] |
| OPN |
88.60 91.60 |
82.6000 100.5000 |
17:00 17:00 16:48 16:48
|
1 2 3 50
|
89,4000 89,4000 89,6000 89,6000
|
2 1 2 3 |
156 10 118 110 |
89.2000 89.0000 88.8000 88.6000 |
89.8000 90.0000 90.2000 90.4000 |
229 84 97 58 |
2 2 2 1 |
|
| OPTEAM |
3,1800 |
12:32 |
5 |
3.16 |
0.63 % |
1473 |
3.1000 |
3.1800 |
3271 |
1 |
3 |
[+] |
| OPM |
3.10 3.18 |
2.8600 3.4600 |
10:39 10:39 10:03 10:03
|
8 30 24 26
|
3,1000 3,1000 3,1800 3,1600
|
3 2 1 1 |
1979 2570 70 450 |
3.0800 3.0400 3.0000 2.9000 |
3.2000 3.4400 3.5800 3.7200 |
7377 1 200 828 |
5 1 1 1 |
|
| ORANGEPL |
14,0700 |
17:00 |
1000 |
14.00 |
0.57 % |
1027 |
13.9850 |
14.0700 |
64289 |
2 581 |
36 122 |
[+] |
| OPL |
13.58 14.15 |
12.6000 15.4000 |
17:00 17:00 17:00 17:00
|
887 887 4000 553
|
14,0700 14,0700 14,0700 14,0700
|
1 1 1 1 |
1120 8013 840 7868 |
13.9750 13.9700 13.9650 13.9600 |
14.0750 14.0800 14.0850 14.0900 |
3173 809 30940 480 |
1 2 3 1 |
|
| ORCOGROUP |
4,0400 |
09:13 |
3 |
0.00 |
0.00 % |
1993 |
3.8600 |
4.0200 |
500 |
0 |
0 |
[+] |
| OPG |
0.00 0.00 |
3.6400 4.4400 |
12:13 09:38 16:27 16:27
|
50 85 1272 728
|
4,0400 4,0400 3,8600 3,8600
|
2 1 0 0 |
1856 20000 0 0 |
3.7200 3.6400 0.0000 0.0000 |
4.0400 4.0600 4.0800 4.2000 |
1203 299 17123 2000 |
3 1 1 1 |
|
| OTLOG |
13,9800 |
17:00 |
13 |
14.40 |
-1.41 % |
3 |
13.8200 |
13.9800 |
203 |
4 |
52 |
[+] |
| OTS |
13.20 14.40 |
12.9600 15.8400 |
17:00 17:00 16:49 16:49
|
41 7 95 2
|
13,9800 13,9800 13,9800 13,9800
|
1 5 1 2 |
3 198 10 158 |
13.7000 13.5200 13.5000 13.4200 |
14.0200 14.0400 14.0800 14.1000 |
3 12 138 25 |
1 1 1 2 |
|
| OTMUCHOW |
5,4000 |
17:00 |
2 |
5.18 |
4.25 % |
16 |
5.2200 |
5.4000 |
2611 |
9 |
45 |
[+] |
| OTM |
5.18 5.44 |
4.6700 5.6800 |
15:08 13:43 10:09 10:09
|
24 4 178 80
|
5,2200 5,4000 5,4400 5,2600
|
1 1 1 1 |
345 400 1000 595 |
5.2000 5.1200 5.1000 5.0800 |
5.4200 5.4400 5.4600 5.4800 |
4277 1091 1374 1155 |
1 4 1 2 |
|
| PANOVA |
16,0000 |
16:43 |
1 |
0.00 |
0.00 % |
10 |
16.0000 |
16.3500 |
72 |
0 |
0 |
[+] |
| NVA |
0.00 0.00 |
14.4000 17.6000 |
14:32 14:32 12:02 09:00
|
3 2 100 70
|
16,4000 16,4000 16,3500 16,0000
|
2 3 2 2 |
189 382 476 2 |
15.9500 15.9000 15.8500 15.8000 |
16.4000 16.5000 16.6000 16.7500 |
4744 5006 452 1044 |
1 2 1 2 |
|
| PASSUS |
139,5000 |
17:00 |
2 |
134.00 |
3.33 % |
5 |
139.5000 |
141.0000 |
5 |
5 |
715 |
[+] |
| PAS |
134.00 143.00 |
121.0000 147.0000 |
17:00 16:49 16:48 16:46
|
1 5 20 4
|
139,5000 141,0000 140,0000 141,0000
|
1 4 1 1 |
21 33 50 44 |
138.5000 138.0000 137.0000 136.5000 |
141.5000 142.0000 142.5000 143.0000 |
1062 302 77 660 |
2 4 3 7 |
|
| PATENTUS |
3,4700 |
17:00 |
4 |
3.39 |
2.36 % |
390 |
3.3500 |
3.4700 |
795 |
3 |
12 |
[+] |
| PAT |
3.35 3.47 |
3.0600 3.7200 |
17:00 16:48 16:48 16:45
|
448 1 224 222
|
3,4700 3,4200 3,4000 3,4000
|
1 1 1 2 |
400 500 400 127 |
3.3300 3.3200 3.3100 3.3000 |
3.4800 3.4900 3.5000 3.5100 |
496 1199 800 400 |
2 3 1 1 |
|
| PCCEXOL |
2,2300 |
15:53 |
432 |
2.25 |
-0.89 % |
2143 |
2.2200 |
2.2300 |
200 |
29 |
64 |
[+] |
| PCX |
2.21 2.27 |
2.0300 2.4700 |
13:08 13:08 13:01 13:01
|
5 5 888 112
|
2,2300 2,2300 2,2100 2,2100
|
4 8 3 3 |
5329 7275 1700 1535 |
2.2100 2.2000 2.1900 2.1800 |
2.2400 2.2500 2.2600 2.2700 |
2110 1100 4215 3530 |
4 2 6 7 |
|
| PCCROKITA |
69,2000 |
17:00 |
141 |
70.40 |
-1.14 % |
2 |
69.2000 |
69.3000 |
59 |
2 |
169 |
[+] |
| PCR |
68.30 70.40 |
63.4000 77.4000 |
16:45 16:31 16:27 16:22
|
1 1 6 20
|
69,3000 69,2000 69,2000 68,5000
|
1 1 1 6 |
12 1 27 149 |
69.1000 68.9000 68.6000 68.5000 |
69.4000 69.5000 69.7000 69.8000 |
49 17 10 30 |
1 1 1 2 |
|
| PCFGROUP |
3,8600 |
17:00 |
82 |
3.78 |
1.58 % |
8001 |
3.8600 |
3.8850 |
905 |
5 |
20 |
[+] |
| PCF |
3.78 3.89 |
3.4050 4.1550 |
17:00 17:00 17:00 16:48
|
731 420 80 1
|
3,8600 3,8600 3,8600 3,8800
|
3 1 1 1 |
12208 851 268 1038 |
3.7900 3.7800 3.7300 3.7100 |
3.9000 3.9900 4.0000 4.0100 |
2000 900 5339 10 |
2 2 5 1 |
|
| PEKABEX |
12,5000 |
17:00 |
6 |
12.40 |
0.81 % |
270 |
12.4000 |
12.5000 |
544 |
18 |
222 |
[+] |
| PBX |
12.10 12.50 |
11.2000 13.6000 |
17:00 17:00 17:00 17:00
|
197 2 2 2
|
12,5000 12,5000 12,5000 12,5000
|
3 4 7 2 |
600 893 536 122 |
12.2000 12.1500 12.1000 12.0500 |
12.5500 12.6000 12.6500 12.7000 |
1188 911 805 906 |
3 7 3 5 |
|
| PEKAO |
226,2000 |
17:00 |
65 |
231.00 |
-0.83 % |
20 |
226.2000 |
226.4000 |
13 |
825 |
186 937 |
[+] |
| PEO |
224.90 231.00 |
207.9000 254.1000 |
17:00 17:00 17:00 17:00
|
39283 200 545 563
|
226,2000 226,2000 226,2000 226,2000
|
4 3 2 6 |
12825 869 3231 7284 |
226.1000 226.0000 225.9000 225.8000 |
227.3000 227.4000 227.5000 227.6000 |
236 2 8491 18417 |
1 1 2 5 |
|
| PEPCO |
29,4600 |
17:01 |
799 |
29.95 |
-1.64 % |
449 |
29.4500 |
29.4600 |
1409 |
808 |
23 819 |
[+] |
| PCO |
29.30 29.95 |
26.9600 32.9400 |
17:00 17:00 17:00 17:00
|
4088 463 4504 68
|
29,4600 29,4600 29,4600 29,4600
|
2 2 2 2 |
815 8391 124 5941 |
29.4400 29.4300 29.4200 29.4100 |
29.4700 29.4800 29.4900 29.5000 |
1653 2879 548 3858 |
1 1 1 1 |
|
| PEPEES |
0,8500 |
10:32 |
130 |
0.85 |
-0.58 % |
2487 |
0.8300 |
0.8500 |
368 |
0 |
0 |
[+] |
| PPS |
0.85 0.85 |
0.7650 0.9350 |
09:01 09:01 15:57 15:57
|
2 5 130 737
|
0,8500 0,8550 0,8300 0,8300
|
1 2 4 2 |
2000 534 22572 5288 |
0.8250 0.8200 0.8150 0.8100 |
0.8550 0.8650 0.8700 0.8800 |
3125 430 1638 1030 |
2 2 3 2 |
|
| PGE |
11,2850 |
17:03 |
2184 |
11.08 |
1.76 % |
2158 |
11.2800 |
11.2850 |
20578 |
7 487 |
83 831 |
[+] |
| PGE |
10.84 11.36 |
9.9720 12.1850 |
17:02 17:01 17:00 17:00
|
200 5000 600 20755
|
11,2850 11,2850 11,2850 11,2850
|
3 1 1 3 |
6220 2158 941 18440 |
11.2350 11.2200 11.1900 11.1800 |
11.2900 11.2950 11.3000 11.3050 |
17989 10420 76177 3978 |
4 2 21 1 |
|
| PGFGROUP |
0,5300 |
17:00 |
70 |
0.53 |
1.92 % |
909 |
0.5140 |
0.5300 |
1490 |
108 |
57 |
[+] |
| PGV |
0.51 0.53 |
0.4760 0.5800 |
16:34 16:31 16:04 16:04
|
91 38800 9583 417
|
0,5140 0,5200 0,5300 0,5300
|
1 1 1 1 |
899 1000 15100 2410 |
0.5120 0.5100 0.5080 0.5060 |
0.5340 0.5360 0.5380 0.5400 |
2661 3000 10801 5211 |
1 1 2 2 |
|
| PHARMENA |
3,2500 |
15:29 |
50 |
3.35 |
-2.99 % |
234 |
3.2300 |
3.2500 |
1290 |
2 |
6 |
[+] |
| PHR |
3.21 3.35 |
3.0200 3.6800 |
14:29 14:02 14:02 13:21
|
1000 146 4 10
|
3,2400 3,2100 3,2200 3,2500
|
1 1 2 1 |
2000 300 7 11 |
3.2200 3.2100 3.2000 3.1700 |
3.3000 3.3500 3.3700 3.3900 |
556 1407 866 122 |
1 4 1 4 |
|
| PHN |
9,4800 |
17:00 |
2 |
9.54 |
-0.63 % |
286 |
9.4000 |
9.4800 |
8 |
8 |
78 |
[+] |
| PHN |
9.38 9.54 |
8.6000 10.4500 |
13:11 13:00 13:00 12:19
|
854 1059 39 261
|
9,4000 9,4000 9,4000 9,4000
|
1 1 3 2 |
1000 300 1115 146 |
9.3600 9.3200 9.3000 9.2600 |
9.5000 9.5400 9.5800 9.6000 |
200 10 2423 1580 |
1 1 3 3 |
|
| PHOTON |
1,4350 |
17:00 |
68 |
1.44 |
1.06 % |
803 |
1.4350 |
1.4550 |
700 |
43 |
62 |
[+] |
| PEN |
1.43 1.50 |
1.3000 1.5800 |
16:19 16:18 16:13 16:11
|
265 50 125 309
|
1,4350 1,4350 1,4350 1,4350
|
1 2 3 4 |
100 1930 2334 653 |
1.4300 1.4250 1.4200 1.4000 |
1.4600 1.4650 1.4700 1.4800 |
1300 10 298 838 |
1 1 2 1 |
|
| PKNORLEN |
114,6600 |
17:01 |
1477 |
115.44 |
-0.50 % |
22763 |
114.5600 |
114.6600 |
2053 |
2 884 |
329 870 |
[+] |
| PKN |
113.18 115.88 |
103.9000 126.9800 |
17:00 17:00 17:00 17:00
|
29526 84 326 3062
|
114,6600 114,6600 114,6600 114,6600
|
2 2 2 2 |
2489 4343 15233 3893 |
114.5400 114.5000 114.4800 114.4400 |
114.7000 114.7600 114.8000 114.8200 |
2232 2485 288 21614 |
2 1 4 1 |
|
| PKOBP |
92,4600 |
17:02 |
29291 |
93.80 |
-1.22 % |
194903 |
92.4600 |
92.4800 |
32431 |
4 545 |
421 519 |
[+] |
| PKO |
91.94 93.80 |
84.4200 103.1500 |
17:01 17:01 17:01 17:01
|
500 4484 113760 1000
|
92,4600 92,4600 92,4600 92,4600
|
1 1 1 3 |
2192 2606 342 3351 |
92.4400 92.4200 92.4000 92.3800 |
92.5000 92.5200 92.5600 92.5800 |
7238 2544 19097 5736 |
3 3 2 2 |
|
| PKPCARGO |
13,6000 |
17:03 |
30 |
13.30 |
3.03 % |
1 |
13.5000 |
13.6000 |
5843 |
50 |
668 |
[+] |
| PKP |
13.24 13.60 |
11.9700 14.6300 |
17:00 17:00 17:00 17:00
|
84 118 30 722
|
13,6000 13,6000 13,6000 13,6000
|
1 1 1 1 |
1 225 149 225 |
13.4200 13.4100 13.4000 13.3900 |
13.6300 13.6400 13.6600 13.6800 |
1000 225 225 555 |
1 1 1 3 |
|
| PLAYWAY |
248,5000 |
16:49 |
6 |
250.00 |
-0.60 % |
21 |
248.5000 |
250.0000 |
27 |
2 |
428 |
[+] |
| PLW |
248.50 254.50 |
225.0000 275.0000 |
16:49 16:49 16:47 16:47
|
4 15 20 10
|
248,5000 248,5000 248,5000 248,5000
|
4 5 3 2 |
81 82 175 14 |
248.0000 247.5000 247.0000 245.5000 |
250.5000 251.0000 251.5000 252.0000 |
5 50 80 59 |
1 2 4 4 |
|
| PLAZACNTR |
3,1800 |
17:00 |
111 |
3.24 |
-0.62 % |
250 |
3.1700 |
3.1800 |
400 |
10 |
31 |
[+] |
| PLZ |
3.12 3.24 |
2.9200 3.5600 |
17:00 17:00 16:49 16:41
|
202 20 1200 200
|
3,1800 3,1800 3,1500 3,1300
|
1 1 1 1 |
315 70 1000 481 |
3.1500 3.1300 3.1250 3.1200 |
3.2000 3.2050 3.2100 3.2150 |
55 922 625 1111 |
1 2 1 1 |
|
| POINTGROUP |
1,7000 |
09:00 |
7 |
1.70 |
0.29 % |
186 |
1.6600 |
1.6950 |
4633 |
0 |
0 |
[+] |
| PGM |
1.70 1.70 |
1.5300 1.8700 |
14:59 10:42 09:00 09:00
|
58 143 7 9
|
1,6950 1,6600 1,7000 1,6950
|
2 1 1 1 |
1001 404 4800 4688 |
1.6400 1.6200 1.6050 1.6000 |
1.7000 1.7200 1.8000 1.8300 |
4453 563 20 750 |
1 1 1 1 |
|
| POLENERGIA |
50,4000 |
17:00 |
18 |
50.80 |
0.00 % |
211 |
50.0000 |
50.4000 |
668 |
2 |
98 |
[+] |
| PEP |
50.20 50.80 |
45.8000 55.8000 |
16:46 16:44 16:43 16:43
|
2 11 1 16
|
50,4000 50,4000 50,2000 50,2000
|
2 2 4 3 |
35 33 778 42 |
49.9000 49.8000 49.7000 49.6000 |
50.8000 51.0000 53.0000 53.2000 |
300 500 100 40 |
1 1 1 1 |
|
| POLICE |
7,6200 |
17:00 |
100 |
7.82 |
-1.55 % |
2 |
7.5400 |
7.6200 |
47 |
9 |
70 |
[+] |
| PCE |
7.52 7.82 |
7.0400 8.6000 |
16:46 16:46 16:42 16:42
|
16 21 13 21
|
7,6000 7,6000 7,6000 7,6000
|
1 2 1 1 |
200 500 500 800 |
7.5200 7.5000 7.4200 7.4000 |
7.6800 7.7000 7.7400 7.7600 |
189 587 200 200 |
1 2 1 1 |
|
| POLIMEXMS |
9,2400 |
17:00 |
65 |
9.36 |
-1.28 % |
1141 |
9.2400 |
9.3400 |
200 |
700 |
6 475 |
[+] |
| PXM |
9.16 9.36 |
8.4300 10.2800 |
17:00 17:00 17:00 17:00
|
101 104 110 200
|
9,2400 9,2400 9,2400 9,2400
|
2 1 5 18 |
206 200 8378 23543 |
9.2300 9.2200 9.2100 9.2000 |
9.3500 9.3600 9.3700 9.3800 |
10860 3804 5347 11155 |
2 5 2 4 |
|
| POLTREG |
25,8000 |
15:24 |
10 |
25.10 |
-0.77 % |
2 |
25.1000 |
25.7000 |
267 |
2 |
43 |
[+] |
| PTG |
24.60 26.00 |
22.6000 27.6000 |
13:51 13:06 13:06 12:09
|
1 3 10 50
|
25,7000 25,7000 25,7000 25,7000
|
1 4 1 4 |
51 296 52 126 |
24.9000 24.8000 24.7000 24.6000 |
25.8000 25.9000 26.0000 26.1000 |
45 42 661 60 |
1 2 4 1 |
|
| POLWAX |
1,2050 |
16:36 |
10 |
1.22 |
-1.23 % |
1752 |
1.2000 |
1.2050 |
37 |
2 |
3 |
[+] |
| PWX |
1.21 1.23 |
1.0950 1.3350 |
16:23 16:23 14:54 13:55
|
1 1 762 1667
|
1,2050 1,2050 1,2300 1,2300
|
5 2 2 3 |
1939 2 1111 1115 |
1.1900 1.1850 1.1800 1.1700 |
1.2150 1.2250 1.2300 1.2400 |
2 10 738 44 |
2 1 1 2 |
|
| PRAGMAINK |
2,7000 |
14:12 |
100 |
2.70 |
0.00 % |
100 |
2.6600 |
2.7000 |
88 |
1 |
2 |
[+] |
| PRI |
2.70 2.70 |
2.4400 2.9600 |
14:12 14:12 14:02 13:44
|
100 100 100 100
|
2,7000 2,7000 2,7000 2,7000
|
3 1 2 2 |
3692 100 320 300 |
2.6400 2.6200 2.6000 2.5200 |
2.7200 2.7400 2.7800 2.8000 |
20 20 20 25 |
1 1 1 1 |
|
| PROCHEM |
25,7000 |
17:00 |
1 |
26.20 |
0.00 % |
116 |
24.8000 |
25.7000 |
291 |
1 |
25 |
[+] |
| PRM |
25.00 26.20 |
23.6000 28.8000 |
16:28 16:28 16:28 12:34
|
52 32 200 300
|
25,0000 25,0000 25,0000 25,0000
|
1 1 1 1 |
111 100 76 100 |
24.0000 23.7000 23.6000 23.4000 |
26.4000 26.7000 26.9000 27.0000 |
711 19 216 328 |
1 1 1 3 |
|
| PROJPRZEM |
19,1500 |
17:00 |
2 |
19.15 |
0.00 % |
996 |
18.2500 |
19.1500 |
207 |
0 |
1 |
[+] |
| PJP |
18.65 19.15 |
17.2500 21.0000 |
14:32 14:08 13:10 09:06
|
1 51 8 2
|
18,6500 18,6500 18,6500 19,1500
|
1 1 1 1 |
150 14 897 10 |
18.2000 18.1500 18.0000 17.5000 |
19.2500 19.3000 19.3500 19.4000 |
620 30 600 30 |
1 1 1 1 |
|
| PROTEKTOR |
1,4400 |
17:00 |
100 |
1.42 |
2.13 % |
2437 |
1.4400 |
1.4500 |
3633 |
616 |
878 |
[+] |
| PRT |
1.35 1.49 |
1.2800 1.5600 |
17:00 17:00 16:49 16:48
|
1100 300 45 1000
|
1,4400 1,4400 1,4300 1,4300
|
1 1 2 4 |
1597 1955 2629 17445 |
1.4350 1.4300 1.4250 1.4200 |
1.4600 1.4700 1.4750 1.4800 |
1133 5502 6945 6294 |
3 6 3 6 |
|
| PTWP |
132,0000 |
15:48 |
43 |
131.00 |
1.54 % |
102 |
131.0000 |
132.0000 |
102 |
0 |
40 |
[+] |
| PTW |
129.00 133.00 |
118.0000 144.0000 |
15:03 13:56 13:56 13:31
|
78 1 14 7
|
133,0000 133,0000 133,0000 133,0000
|
1 1 1 2 |
20 66 15 6 |
130.0000 128.0000 122.0000 121.0000 |
133.0000 134.0000 138.0000 140.0000 |
20 150 25 1 |
1 2 1 1 |
|
| PULAWY |
46,5000 |
16:38 |
10 |
47.80 |
-1.90 % |
144 |
46.3000 |
47.2000 |
11 |
1 |
40 |
[+] |
| ZAP |
46.50 47.80 |
43.1000 52.4000 |
16:38 16:38 16:38 16:38
|
21 14 7 13
|
46,5000 46,5000 46,5000 46,5000
|
1 3 1 1 |
50 29 50 1 |
46.2000 46.1000 46.0000 45.9000 |
47.3000 47.5000 47.7000 47.8000 |
3 110 100 56 |
1 1 1 1 |
|
| PURE |
2,6000 |
17:00 |
400 |
2.64 |
-1.07 % |
8 |
2.5860 |
2.6000 |
12641 |
47 |
123 |
[+] |
| PUR |
2.56 2.64 |
2.3740 2.8980 |
17:00 16:48 16:44 16:44
|
1 21 81 21
|
2,6000 2,6000 2,6000 2,5980
|
4 1 1 5 |
1008 740 500 518 |
2.5840 2.5800 2.5760 2.5700 |
2.6180 2.6200 2.6220 2.6300 |
241 3010 400 3001 |
1 1 1 3 |
|
| PZU |
67,6400 |
17:03 |
100 |
68.38 |
0.15 % |
10148 |
67.6000 |
67.6400 |
15325 |
4 058 |
273 989 |
[+] |
| PZU |
66.94 68.38 |
61.5600 75.2000 |
17:01 17:01 17:00 17:00
|
100 89 15 185
|
67,6400 67,6400 67,6400 67,6400
|
2 2 2 2 |
30201 6018 472 17225 |
67.5800 67.5200 67.5000 67.4800 |
67.6600 67.7000 67.7200 67.7400 |
14258 12410 10377 14 |
3 2 3 1 |
|
| QNATECHNO |
41,6000 |
17:01 |
20 |
42.00 |
-1.65 % |
25 |
40.5000 |
41.6000 |
80 |
2 |
69 |
[+] |
| QNA |
40.10 42.00 |
37.8000 46.2000 |
17:00 17:00 16:49 16:49
|
20 45 10 10
|
41,6000 41,6000 41,6000 41,6000
|
1 2 2 2 |
90 237 222 140 |
40.4000 40.3000 40.2000 40.1000 |
41.9000 42.0000 42.2000 42.5000 |
31 2342 189 774 |
1 1 1 1 |
|
| QUERCUS |
11,8500 |
16:44 |
30 |
11.90 |
0.00 % |
141 |
11.7500 |
11.8500 |
1891 |
123 |
1 450 |
[+] |
| QRS |
11.70 12.05 |
10.7500 13.0500 |
16:39 16:33 16:32 16:32
|
6 1 1109 1891
|
11,8500 11,8500 11,7000 11,7000
|
2 2 3 2 |
491 1626 384 192 |
11.7000 11.6500 11.6000 11.5500 |
11.9000 11.9500 12.0000 12.1000 |
1747 1312 130 293 |
3 2 1 1 |
|
| RAFAMET |
69,0000 |
16:48 |
28 |
63.50 |
5.34 % |
13 |
69.0000 |
69.5000 |
20 |
4 |
298 |
[+] |
| RAF |
63.00 71.00 |
63.0000 76.0000 |
16:48 16:43 16:43 16:32
|
55 10 94 17
|
69,0000 69,0000 69,0000 69,0000
|
2 4 2 1 |
48 166 21 6 |
68.0000 67.5000 67.0000 66.5000 |
70.0000 70.5000 71.0000 71.5000 |
30 279 467 180 |
1 5 9 1 |
|
| RAINBOW |
158,3000 |
17:02 |
100 |
165.50 |
-4.35 % |
246 |
158.3000 |
158.4000 |
20 |
76 |
12 193 |
[+] |
| RBW |
156.50 167.50 |
149.0000 182.0000 |
17:02 17:02 17:02 17:02
|
19 1 7 193
|
158,3000 158,3000 158,3000 158,3000
|
1 2 1 2 |
17 16 1 71 |
158.1000 158.0000 157.9000 157.7000 |
158.5000 158.7000 158.8000 159.0000 |
26 1 36 101 |
1 1 2 2 |
|
| RANKPROGR |
4,2600 |
17:00 |
5 |
4.30 |
-1.05 % |
58 |
4.2400 |
4.2600 |
767 |
5 |
23 |
[+] |
| RNK |
4.24 4.30 |
3.8700 4.7200 |
17:00 16:36 16:36 16:36
|
5 142 353 47
|
4,2600 4,2400 4,2500 4,2500
|
1 1 2 2 |
1007 360 309 1580 |
4.2250 4.2200 4.2100 4.2050 |
4.2950 4.3000 4.3150 4.3200 |
1993 485 1500 1100 |
1 1 1 1 |
|
| RAWLPLUG |
14,6500 |
17:00 |
420 |
14.25 |
2.81 % |
171 |
14.0000 |
14.6500 |
368 |
3 |
50 |
[+] |
| RWL |
14.00 14.70 |
12.8500 15.6500 |
17:00 17:00 16:47 16:47
|
160 6 291 200
|
14,6500 14,6500 14,6500 14,6500
|
1 1 2 1 |
8 230 106 50 |
13.8500 13.8000 13.6000 13.1000 |
15.0000 15.2000 15.4000 15.6000 |
200 200 206 150 |
1 2 2 1 |
|
| RELPOL |
6,1600 |
16:45 |
8 |
6.16 |
0.00 % |
5 |
6.0600 |
6.1600 |
470 |
2 |
13 |
[+] |
| RLP |
6.02 6.18 |
5.5600 6.7600 |
13:31 13:28 13:28 13:28
|
100 340 106 4
|
6,1800 6,1800 6,1600 6,1400
|
1 1 2 2 |
4 372 102 505 |
6.0400 6.0200 6.0000 5.9400 |
6.1800 6.2200 6.2400 6.2600 |
1341 4 440 6180 |
2 1 2 2 |
|
| REMAK |
12,4500 |
17:00 |
10 |
12.60 |
-0.40 % |
47 |
12.2500 |
12.4500 |
240 |
0 |
6 |
[+] |
| RMK |
12.25 12.60 |
11.3500 13.8500 |
15:24 09:00 15:14 14:49
|
456 7 31 7
|
12,2500 12,6000 12,5000 12,2500
|
1 1 1 1 |
23 50 139 150 |
12.1500 12.1000 12.0500 12.0000 |
12.5000 12.6000 12.6500 12.7000 |
250 1 355 120 |
1 1 2 1 |
|
| RENDER |
79,0000 |
15:44 |
3 |
79.60 |
-0.75 % |
20 |
77.6000 |
79.0000 |
91 |
0 |
10 |
[+] |
| RND |
77.60 79.60 |
71.8000 87.4000 |
13:37 13:29 10:16 09:00
|
6 100 10 2
|
79,0000 79,0000 77,6000 79,6000
|
1 1 1 1 |
1 20 30 1 |
77.2000 77.0000 76.0000 75.0000 |
80.0000 81.4000 82.4000 83.0000 |
215 35 20 200 |
2 2 1 1 |
|
| ROPCZYCE |
24,0000 |
14:18 |
50 |
23.90 |
0.00 % |
88 |
23.9000 |
24.0000 |
1282 |
1 |
14 |
[+] |
| RPC |
23.90 24.00 |
21.6000 26.2000 |
12:01 12:00 12:00 09:00
|
339 164 19 1
|
24,0000 24,0000 23,9000 23,9000
|
1 3 2 3 |
25 135 790 84 |
23.8000 23.6000 23.5000 23.3000 |
24.1000 24.2000 24.3000 24.4000 |
20 150 31 20 |
1 2 2 1 |
|
| RYVU |
26,3500 |
17:04 |
152 |
25.55 |
3.13 % |
20 |
26.1500 |
26.4000 |
1709 |
36 |
936 |
[+] |
| RVU |
25.20 26.60 |
23.0000 28.1000 |
17:02 17:02 17:02 17:02
|
28 692 308 65
|
26,3500 26,3500 26,3500 26,3500
|
1 3 2 1 |
460 107 982 1 |
26.1000 26.0500 26.0000 25.9000 |
26.4500 26.5000 26.5500 26.6000 |
279 449 176 15 |
4 6 2 1 |
|
| SANOK |
22,4000 |
15:52 |
90 |
22.40 |
-0.88 % |
1249 |
22.4000 |
22.6000 |
34 |
1 |
15 |
[+] |
| SNK |
22.40 22.60 |
20.2000 24.6000 |
15:40 15:16 15:16 14:47
|
2 11 47 4
|
22,6000 22,4000 22,5000 22,6000
|
1 2 2 2 |
104 222 1050 118 |
22.2000 22.1000 22.0000 21.8000 |
22.7000 22.8000 23.0000 23.2000 |
128 615 1068 150 |
2 2 4 1 |
|
| SANPL |
591,2000 |
17:00 |
2 |
608.20 |
-1.50 % |
2087 |
591.0000 |
591.2000 |
100 |
213 |
126 252 |
[+] |
| SPL |
589.60 608.20 |
547.4000 669.0000 |
17:00 17:00 17:00 17:00
|
65 56 57 594
|
591,2000 591,2000 591,2000 591,2000
|
4 2 4 5 |
3459 240 579 483 |
590.8000 590.4000 590.2000 590.0000 |
593.6000 595.4000 595.6000 595.8000 |
47 498 573 81 |
1 1 1 1 |
|
| SANTANDER |
45,6000 |
17:00 |
2 |
47.00 |
-2.98 % |
44 |
45.2000 |
46.7000 |
1 |
2 |
101 |
[+] |
| SAN |
45.44 47.00 |
42.3000 51.7000 |
16:47 16:47 15:44 15:44
|
10 1 4 105
|
45,7000 45,7050 45,4350 45,4350
|
1 2 1 1 |
170 43 7 373 |
45.0950 45.0000 44.7500 44.4600 |
47.0000 47.2000 47.4000 47.5000 |
72 10 939 50 |
3 1 1 1 |
|
| SANWIL |
1,4950 |
14:23 |
334 |
1.51 |
-0.99 % |
33 |
1.4600 |
1.4900 |
125 |
15 |
22 |
[+] |
| SNW |
1.47 1.54 |
1.3600 1.6600 |
14:00 13:52 13:39 13:36
|
2598 2402 1980 250
|
1,4650 1,4650 1,4650 1,4700
|
1 6 3 2 |
1420 5811 925 2025 |
1.4550 1.4500 1.4300 1.4200 |
1.5000 1.5150 1.5200 1.5300 |
16111 495 526 10 |
3 1 2 1 |
|
| SCPFL |
148,4000 |
17:00 |
15 |
150.60 |
-1.59 % |
93 |
148.2000 |
148.4000 |
30 |
2 |
326 |
[+] |
| SCP |
148.00 150.60 |
135.6000 165.6000 |
16:48 16:45 16:39 16:38
|
7 9 18 2
|
148,2000 148,4000 148,4000 148,4000
|
3 1 1 4 |
64 65 4 130 |
148.0000 147.6000 147.4000 147.2000 |
148.8000 149.0000 149.2000 149.4000 |
40 41 86 399 |
1 2 3 7 |
|
| SECOGROUP |
35,2000 |
10:05 |
56 |
35.20 |
0.57 % |
69 |
34.2000 |
35.4000 |
212 |
0 |
2 |
[+] |
| SWG |
35.20 35.20 |
31.8000 38.6000 |
16:36 12:44 09:00 16:39
|
3 1 5 11
|
35,0000 34,4000 35,4000 34,4000
|
1 1 1 1 |
230 25 8 200 |
34.0000 33.0000 32.4000 32.2000 |
35.8000 36.0000 37.0000 37.2000 |
50 240 100 5 |
1 2 1 1 |
|
| SEKO |
10,4000 |
16:32 |
2 |
10.25 |
1.46 % |
192 |
10.2500 |
10.4000 |
5542 |
3 |
31 |
[+] |
| SEK |
10.20 10.45 |
9.2400 11.2500 |
15:15 15:15 15:07 14:30
|
78 47 2 154
|
10,4000 10,4000 10,4000 10,2000
|
3 3 3 8 |
106 60 362 1151 |
10.2000 10.1000 10.0500 10.0000 |
10.4500 10.5000 10.5500 10.6000 |
4290 12550 180 19 |
8 9 2 4 |
|
| SELENAFM |
57,4000 |
17:00 |
25 |
56.60 |
1.77 % |
13 |
57.0000 |
57.4000 |
25 |
2 |
97 |
[+] |
| SEL |
56.00 57.80 |
51.0000 62.2000 |
16:23 16:16 15:56 15:46
|
22 50 10 23
|
57,0000 57,0000 57,0000 57,6000
|
3 1 1 2 |
313 2 5 28 |
56.8000 56.4000 56.2000 56.0000 |
57.8000 58.0000 58.2000 58.6000 |
320 730 42 50 |
1 2 2 1 |
|
| SELVITA |
43,1000 |
17:00 |
11 |
43.60 |
0.00 % |
838 |
43.1000 |
43.4000 |
295 |
6 |
243 |
[+] |
| SLV |
42.80 43.60 |
39.3000 47.9000 |
16:45 16:32 16:02 16:02
|
5 40 1 70
|
43,4000 43,1000 43,3000 43,3000
|
3 1 3 7 |
430 5 901 1448 |
43.0000 42.9000 42.8000 42.7000 |
43.5000 43.6000 43.7000 43.8000 |
2500 3676 126 126 |
2 4 1 1 |
|
| SFINKS |
0,4200 |
14:27 |
274 |
0.42 |
-1.41 % |
234 |
0.4230 |
0.4260 |
8901 |
11 |
5 |
[+] |
| SFS |
0.42 0.43 |
0.3820 0.4660 |
10:17 10:17 10:17 10:17
|
1110 426 1000 464
|
0,4260 0,4260 0,4250 0,4250
|
1 3 1 1 |
3779 1112 2442 4000 |
0.4200 0.4150 0.4140 0.4130 |
0.4320 0.4330 0.4340 0.4350 |
2000 6523 2200 6100 |
1 2 2 1 |
|
| SHOPER |
43,0000 |
17:00 |
200 |
44.00 |
-1.83 % |
777 |
43.0000 |
43.4000 |
30 |
19 |
807 |
[+] |
| SHO |
43.00 44.50 |
39.6000 48.4000 |
17:00 17:00 17:00 17:00
|
167 33 2 100
|
43,0000 43,0000 43,0000 43,0000
|
2 1 1 4 |
142 230 230 439 |
42.9000 42.8000 42.7000 42.6000 |
43.5000 43.6000 43.7000 43.8000 |
114 234 655 370 |
1 2 2 2 |
|
| SILVANO |
5,2000 |
09:24 |
390 |
0.00 |
0.00 % |
311 |
5.1200 |
5.2000 |
716 |
0 |
0 |
[+] |
| SFG |
0.00 0.00 |
4.6800 5.7200 |
09:24 09:24 15:06 15:06
|
422 188 422 165
|
5,1800 5,1600 5,1000 5,1000
|
1 1 1 1 |
1000 411 400 75 |
5.1000 5.0600 5.0000 4.9800 |
5.2800 5.3000 5.4000 5.4400 |
227 1500 1500 442 |
1 1 1 2 |
|
| SIMFABRIC |
1,6600 |
12:12 |
15 |
1.66 |
2.47 % |
30 |
1.6020 |
1.6580 |
1680 |
2 |
2 |
[+] |
| SIM |
1.60 1.66 |
1.4940 1.8260 |
12:02 12:02 12:02 11:54
|
10 500 933 10
|
1,6600 1,6000 1,6000 1,6600
|
1 1 2 2 |
100 30 2144 3745 |
1.6000 1.5920 1.5900 1.5800 |
1.6600 1.6680 1.6700 1.6720 |
1502 500 838 500 |
2 1 2 1 |
|
| SKARBIEC |
33,3000 |
16:42 |
40 |
33.60 |
0.00 % |
160 |
33.3000 |
33.4000 |
192 |
2 |
82 |
[+] |
| SKH |
33.20 33.60 |
30.3000 36.9000 |
16:07 15:17 15:06 14:52
|
25 639 29 150
|
33,3000 33,2000 33,3000 33,2000
|
1 1 4 1 |
200 200 71 100 |
33.2000 33.1000 33.0000 32.9000 |
33.5000 33.6000 33.8000 33.9000 |
1117 1 530 558 |
4 1 2 3 |
|
| SKYLINE |
1,4500 |
09:03 |
641 |
0.00 |
0.00 % |
5219 |
1.4400 |
1.4900 |
3987 |
0 |
0 |
[+] |
| SKL |
0.00 0.00 |
1.3100 1.5900 |
09:00 10:56 09:14 11:51
|
100 60 40 40
|
1,4500 1,4500 1,4500 1,4400
|
1 2 1 1 |
587 70 2000 1666 |
1.4200 1.4100 1.3500 1.3100 |
1.5000 1.5300 1.5400 1.5900 |
5411 2405 7371 3000 |
2 1 2 1 |
|
| SNIEZKA |
84,8000 |
16:48 |
1 |
83.20 |
1.92 % |
118 |
83.0000 |
84.8000 |
987 |
0 |
7 |
[+] |
| SKA |
83.20 85.00 |
75.0000 91.4000 |
16:42 16:42 14:48 13:44
|
18 14 1 12
|
83,2000 83,2000 83,2000 84,8000
|
1 5 2 3 |
1 41 29 57 |
82.8000 82.6000 82.4000 82.2000 |
85.0000 85.4000 85.6000 85.8000 |
511 16 60 18 |
2 1 1 1 |
|
| SONEL |
15,3000 |
17:00 |
48 |
15.30 |
0.00 % |
152 |
15.3000 |
15.5000 |
10 |
0 |
8 |
[+] |
| SON |
15.30 15.55 |
13.8000 16.8000 |
17:00 17:00 17:00 17:00
|
10 16 10 7
|
15,3000 15,3000 15,3000 15,3000
|
4 3 3 3 |
68 255 74 230 |
15.2500 15.2000 15.1500 15.1000 |
15.5500 15.6000 15.7000 15.8000 |
93 18 70 125 |
2 1 2 1 |
|
| SOPHARMA |
8,0400 |
13:48 |
9 |
8.04 |
0.00 % |
174 |
8.0000 |
8.0400 |
1200 |
0 |
1 |
[+] |
| SPH |
8.04 8.04 |
7.2400 8.8400 |
13:36 16:26 14:03 11:07
|
110 40 18 64
|
8,0400 8,0400 8,0400 8,0400
|
1 1 1 1 |
170 250 167 89 |
7.8000 7.7200 7.7000 7.3200 |
8.3200 8.3800 8.5000 8.7000 |
294 200 100 321 |
1 1 1 1 |
|
| SPYROSOFT |
487,0000 |
16:22 |
15 |
480.00 |
2.10 % |
4 |
485.0000 |
487.0000 |
9 |
1 |
371 |
[+] |
| SPR |
480.00 489.00 |
432.0000 528.0000 |
15:52 15:52 15:41 15:39
|
1 1 5 1
|
486,0000 486,0000 487,0000 487,0000
|
1 2 2 3 |
2 32 64 67 |
481.0000 480.0000 479.0000 478.0000 |
489.0000 490.0000 491.0000 492.0000 |
68 2 15 5 |
1 1 1 1 |
|
| STALEXP |
2,7700 |
17:03 |
600 |
2.83 |
-2.12 % |
2463 |
2.7650 |
2.7700 |
4275 |
312 |
871 |
[+] |
| STX |
2.77 2.85 |
2.5500 3.1100 |
17:01 17:01 17:01 17:01
|
800 1000 1349 890
|
2,7700 2,7700 2,7700 2,7700
|
12 5 20 3 |
8794 1050 19759 580 |
2.7600 2.7550 2.7500 2.7450 |
2.7850 2.8000 2.8050 2.8100 |
1000 3729 4349 1349 |
1 2 2 1 |
|
| STALPROD |
243,0000 |
16:08 |
17 |
245.00 |
-0.82 % |
38 |
242.0000 |
243.0000 |
31 |
0 |
98 |
[+] |
| STP |
243.00 247.00 |
221.0000 269.0000 |
15:59 15:34 15:34 15:34
|
3 2 9 11
|
243,0000 243,0000 243,0000 243,0000
|
5 9 3 3 |
40 282 118 114 |
241.0000 240.0000 239.0000 238.0000 |
244.0000 245.0000 246.0000 247.0000 |
29 46 96 14 |
2 3 1 2 |
|
| STALPROFI |
8,6200 |
17:00 |
544 |
8.30 |
6.42 % |
125 |
8.5400 |
8.6200 |
955 |
62 |
527 |
[+] |
| STF |
8.30 8.74 |
7.4800 9.1200 |
17:00 17:00 17:00 17:00
|
50 55 423 7
|
8,6200 8,6200 8,6200 8,6200
|
2 6 1 2 |
191 1458 200 265 |
8.5200 8.5000 8.4800 8.4600 |
8.6400 8.6600 8.6800 8.7000 |
1139 437 1102 881 |
2 3 5 4 |
|
| STAPORKOW |
5,0500 |
15:37 |
490 |
5.00 |
1.00 % |
180 |
4.9000 |
5.0500 |
1508 |
11 |
53 |
[+] |
| ZUK |
4.92 5.05 |
4.5000 5.5000 |
15:26 15:25 15:25 15:20
|
11 100 100 188
|
5,0500 5,0500 4,9200 5,0000
|
1 1 2 2 |
1000 20 320 1620 |
4.8600 4.8400 4.8200 4.8000 |
5.1000 5.1500 5.2000 5.2500 |
1700 602 250 40 |
2 2 1 1 |
|
| SUNEX |
3,7000 |
16:49 |
200 |
3.74 |
-0.94 % |
300 |
3.6700 |
3.7000 |
27 |
58 |
218 |
[+] |
| SNX |
3.66 3.87 |
3.3650 4.1050 |
16:48 16:21 16:21 16:21
|
5 401 545 50
|
3,7000 3,6600 3,6650 3,6700
|
1 1 1 3 |
10 149 4 2590 |
3.6650 3.6600 3.6550 3.6500 |
3.7200 3.7500 3.7650 3.7750 |
831 4 540 1125 |
1 1 1 2 |
|
| SYGNITY |
72,0000 |
17:01 |
252 |
74.00 |
0.00 % |
1748 |
72.0000 |
72.4000 |
4 |
6 |
433 |
[+] |
| SGN |
71.40 74.00 |
66.6000 81.4000 |
17:00 17:00 17:00 17:00
|
15 14 3 8
|
72,0000 72,0000 72,0000 72,0000
|
2 2 9 2 |
153 301 390 159 |
71.4000 71.2000 71.0000 70.8000 |
72.6000 73.0000 73.2000 73.4000 |
167 1161 91 75 |
1 3 1 1 |
|
| SYNEKTIK |
300,0000 |
17:01 |
8 |
298.00 |
1.08 % |
6 |
300.0000 |
300.4000 |
77 |
26 |
7 721 |
[+] |
| SNT |
294.00 302.00 |
268.2000 327.8000 |
17:01 17:01 17:00 17:00
|
1 42 12 3
|
300,0000 300,0000 300,0000 300,0000
|
1 1 3 1 |
4 48 9 89 |
299.6000 299.2000 299.0000 298.6000 |
300.6000 300.8000 301.0000 301.2000 |
22 76 168 58 |
2 5 5 3 |
|
| SYNTHAVERSE |
3,7550 |
17:00 |
133 |
3.67 |
1.76 % |
468 |
3.7200 |
3.7550 |
762 |
38 |
144 |
[+] |
| SVE |
3.67 3.76 |
3.3050 4.0350 |
16:49 16:47 16:47 16:47
|
100 555 3 57
|
3,7550 3,7200 3,7250 3,7300
|
3 2 1 7 |
1058 2644 3 13742 |
3.7150 3.7100 3.7050 3.7000 |
3.7600 3.7700 3.7750 3.7800 |
3155 1930 1000 256 |
5 2 1 3 |
|
| TALEX |
19,1000 |
15:50 |
355 |
18.50 |
3.24 % |
41 |
18.5000 |
19.1000 |
355 |
1 |
20 |
[+] |
| TLX |
18.40 19.10 |
16.7000 20.2000 |
15:49 15:49 15:49 09:01
|
553 134 25 2
|
18,8000 18,5000 18,4000 18,5000
|
1 1 3 2 |
10 20 497 182 |
18.3000 18.2000 18.1000 18.0000 |
19.2000 19.5000 19.8000 19.9000 |
65 150 538 1 |
1 1 2 1 |
|
| TARCZYNSKI |
122,0000 |
16:33 |
1 |
122.00 |
0.00 % |
87 |
121.0000 |
122.0000 |
3 |
0 |
51 |
[+] |
| TAR |
121.00 123.00 |
110.0000 134.0000 |
16:04 16:04 14:59 14:44
|
4 6 69 284
|
121,0000 121,0000 121,0000 121,0000
|
4 8 4 8 |
25 144 210 508 |
120.5000 120.0000 119.5000 119.0000 |
122.5000 123.0000 123.5000 124.0000 |
27 39 49 3 |
2 2 3 1 |
|
| TATRY MOUNTAIN |
92,5000 |
11:00 |
2 |
0.00 |
0.00 % |
4 |
89.0000 |
90.0000 |
6 |
0 |
0 |
[+] |
| TMR |
0.00 0.00 |
83.5000 101.0000 |
10:01 10:00 10:13 10:13
|
2 2 7 3
|
88,0000 90,0000 92,5000 92,5000
|
1 1 1 1 |
8 1 40 7 |
85.5000 85.0000 84.5000 80.0000 |
92.5000 93.0000 94.0000 94.5000 |
17 99 199 9 |
1 1 1 1 |
|
| TAURONPE |
11,7600 |
17:00 |
624 |
11.71 |
0.38 % |
10139 |
11.7550 |
11.7650 |
4571 |
5 489 |
64 321 |
[+] |
| TPE |
11.40 11.92 |
10.5400 12.8800 |
17:00 17:00 17:00 17:00
|
150 150 10918 6337
|
11,7600 11,7600 11,7600 11,7600
|
3 3 2 3 |
3834 16611 5502 2413 |
11.7500 11.7450 11.7400 11.7350 |
11.7700 11.8000 11.8100 11.8150 |
180 16868 16739 500 |
1 7 2 1 |
|
| TENDERHUT |
5,7400 |
11:27 |
145 |
5.78 |
-0.69 % |
999 |
5.7600 |
5.8200 |
815 |
1 |
7 |
[+] |
| THG |
5.74 5.78 |
5.2200 6.3400 |
11:27 11:27 11:27 11:27
|
40 200 90 50
|
5,7600 5,7800 5,7800 5,7800
|
2 1 2 1 |
604 40 240 40 |
5.7400 5.7200 5.7000 5.6800 |
5.8400 5.8600 5.8800 5.9000 |
40 40 20 40 |
1 1 1 1 |
|
| TERMOREX |
0,6950 |
11:29 |
710 |
0.70 |
-0.71 % |
5078 |
0.6950 |
0.7000 |
3335 |
1 |
1 |
[+] |
| TRR |
0.70 0.70 |
0.6300 0.7700 |
09:24 09:24 09:24 09:24
|
15 15 15 15
|
0,7000 0,7000 0,7000 0,7000
|
2 1 2 1 |
655 500 1325 500 |
0.6900 0.6850 0.6800 0.6750 |
0.7050 0.7100 0.7150 0.7200 |
858 2076 5462 241150 |
2 2 3 3 |
|
| TESGAS |
1,9050 |
17:04 |
7 |
1.95 |
0.26 % |
814 |
1.9000 |
1.9050 |
79 |
2 |
4 |
[+] |
| TSG |
1.90 1.95 |
1.7550 2.1400 |
17:04 17:04 15:37 14:06
|
7 7 5 566
|
1,9050 1,9050 1,9050 1,8950
|
2 2 1 1 |
507 31 700 207 |
1.8950 1.8900 1.8850 1.8800 |
1.9500 1.9550 1.9600 1.9750 |
170 1398 1760 1926 |
1 2 1 3 |
|
| TEXT |
38,0000 |
17:04 |
56 |
36.42 |
4.45 % |
80 |
37.9000 |
38.3000 |
25 |
81 |
3 036 |
[+] |
| TXT |
36.40 38.44 |
32.7800 40.0600 |
17:04 17:03 17:02 17:02
|
44 6 164 50
|
38,0000 38,0000 38,0000 38,0000
|
2 1 1 5 |
135 20 30 1426 |
37.8000 37.7400 37.7200 37.7000 |
38.3400 38.3600 38.3800 38.4000 |
40 133 25 94 |
1 3 1 3 |
|
| TORPOL |
68,4000 |
17:00 |
19 |
67.80 |
0.74 % |
30 |
68.4000 |
68.8000 |
15 |
46 |
3 085 |
[+] |
| TOR |
67.00 69.00 |
61.1000 74.5000 |
17:00 17:00 17:00 17:00
|
80 5 25 3
|
68,4000 68,4000 68,4000 68,4000
|
1 1 2 2 |
2000 25 329 329 |
68.0000 67.8000 67.5000 67.4000 |
68.9000 69.0000 69.1000 69.2000 |
1712 715 41 560 |
2 6 1 2 |
|
| TOYA |
9,3400 |
17:00 |
287 |
9.50 |
-1.37 % |
10 |
9.2700 |
9.3400 |
143 |
192 |
1 795 |
[+] |
| TOA |
9.16 9.50 |
8.5500 10.4400 |
17:00 17:00 17:00 17:00
|
6 170 106 100
|
9,3400 9,3400 9,3400 9,3400
|
2 1 2 2 |
667 150 150 953 |
9.2600 9.2500 9.2200 9.2100 |
9.3500 9.3600 9.3700 9.3900 |
150 510 10 510 |
2 1 1 3 |
|
| TRAKCJA |
4,4500 |
17:00 |
11 |
4.47 |
-0.45 % |
2541 |
4.4200 |
4.4500 |
313 |
177 |
783 |
[+] |
| TRK |
4.36 4.53 |
4.0250 4.9150 |
17:00 17:00 17:00 17:00
|
355 221 4 7
|
4,4500 4,4500 4,4500 4,4500
|
1 2 2 2 |
1100 1169 1264 1369 |
4.4150 4.4100 4.4000 4.3950 |
4.4550 4.4600 4.4650 4.4700 |
11 900 600 571 |
1 1 1 1 |
|
| TRANSPOL |
6,7600 |
17:01 |
1000 |
6.20 |
7.30 % |
693 |
6.6000 |
6.7600 |
27555 |
67 |
431 |
[+] |
| TRN |
6.20 6.76 |
5.5800 6.8200 |
17:00 17:00 17:00 17:00
|
600 1000 100 500
|
6,7600 6,7600 6,7600 6,7600
|
1 1 1 1 |
416 1558 100 400 |
6.5000 6.4200 6.4000 6.3200 |
6.7800 6.8000 6.8600 6.9600 |
1000 2735 346 5000 |
1 2 2 1 |
|
| TSGAMES |
104,2000 |
17:00 |
18 |
103.40 |
1.76 % |
319 |
103.4000 |
104.2000 |
44 |
8 |
806 |
[+] |
| TEN |
103.40 105.80 |
93.1000 113.6000 |
17:00 17:00 17:00 17:00
|
3 3 12 20
|
104,2000 104,2000 104,2000 104,2000
|
2 9 2 3 |
110 688 150 78 |
103.2000 103.0000 102.8000 102.6000 |
104.4000 104.6000 104.8000 105.0000 |
29 90 340 340 |
3 2 3 8 |
|
| ULMA |
62,0000 |
17:00 |
1 |
62.50 |
-0.80 % |
69 |
58.5000 |
62.0000 |
49 |
0 |
1 |
[+] |
| ULM |
60.00 62.50 |
56.5000 68.5000 |
16:45 12:09 09:06 16:39
|
5 5 2 2
|
60,5000 60,0000 62,5000 62,5000
|
1 2 1 1 |
1 17 50 2 |
58.0000 57.0000 56.0000 55.0000 |
62.5000 63.0000 64.5000 65.0000 |
16 74 617 189 |
1 2 3 3 |
|
| ULTGAMES |
13,6500 |
15:10 |
218 |
13.70 |
0.37 % |
145 |
13.4500 |
13.6500 |
915 |
1 |
10 |
[+] |
| ULG |
13.60 13.90 |
12.3500 15.0500 |
12:00 12:00 12:00 11:44
|
10 100 41 79
|
13,6000 13,6000 13,6000 13,7000
|
1 3 1 3 |
250 1045 1 430 |
13.3500 13.3000 13.2500 13.2000 |
13.7000 13.9500 14.0000 14.1500 |
543 403 293 1493 |
1 2 1 3 |
|
| UNIBEP |
15,6500 |
17:00 |
30 |
15.90 |
-1.26 % |
562 |
15.6000 |
15.6500 |
151 |
8 |
130 |
[+] |
| UNI |
15.60 15.95 |
14.3500 17.4500 |
16:47 16:44 16:37 16:22
|
1 92 123 50
|
15,6500 15,6000 15,6500 15,6500
|
2 9 5 3 |
773 320 2108 401 |
15.5500 15.5000 15.4500 15.4000 |
15.8000 15.8500 15.9000 15.9500 |
125 450 1426 127 |
2 2 5 3 |
|
| UNICREDIT |
305,6500 |
16:18 |
50 |
312.00 |
-2.00 % |
1 |
298.0000 |
320.0000 |
10 |
0 |
90 |
[+] |
| UCG |
305.00 312.00 |
280.8000 343.2000 |
15:57 14:01 14:01 12:04
|
4 5 20 5
|
305,0000 310,0000 310,0000 311,4000
|
1 0 0 0 |
75 0 0 0 |
294.4000 0.0000 0.0000 0.0000 |
323.0000 366.0000 439.0000 560.0000 |
10 2 2 1 |
1 1 1 1 |
|
| UNIMOT |
134,0000 |
17:00 |
1 |
133.00 |
0.60 % |
51 |
133.4000 |
134.0000 |
312 |
2 |
235 |
[+] |
| UNT |
132.60 134.00 |
119.8000 146.2000 |
17:00 17:00 16:42 16:22
|
11 4 15 1
|
134,0000 134,0000 133,8000 133,8000
|
2 2 4 1 |
170 114 174 90 |
133.0000 132.8000 132.6000 132.2000 |
134.4000 134.6000 134.8000 135.0000 |
43 1700 8 122 |
4 2 1 5 |
|
| URTESTE |
56,0000 |
14:53 |
1 |
56.20 |
-1.75 % |
5 |
55.6000 |
56.0000 |
22 |
0 |
11 |
[+] |
| URT |
56.00 56.20 |
50.6000 61.8000 |
14:50 14:44 14:41 11:16
|
1 185 1 3
|
56,0000 56,0000 56,0000 56,2000
|
2 1 1 2 |
6 100 40 51 |
54.4000 54.0000 53.2000 53.0000 |
56.6000 57.0000 57.8000 58.0000 |
20 100 40 132 |
1 1 1 1 |
|
| VERCOM |
111,2000 |
17:02 |
11 |
113.20 |
-1.24 % |
59 |
111.2000 |
111.8000 |
66 |
9 |
954 |
[+] |
| VRC |
111.00 113.80 |
102.0000 124.4000 |
17:02 17:00 17:00 17:00
|
14 6 153 18
|
111,2000 111,2000 111,2000 111,2000
|
23 7 1 2 |
400 74 2 2 |
111.0000 110.8000 110.6000 110.2000 |
112.0000 112.6000 112.8000 113.0000 |
574 170 90 100 |
2 2 1 1 |
|
| VIGOSYS |
494,0000 |
16:42 |
1 |
494.00 |
0.82 % |
14 |
490.0000 |
494.0000 |
18 |
0 |
46 |
[+] |
| VGO |
490.00 495.00 |
445.0000 542.0000 |
16:22 16:22 16:22 15:15
|
2 10 2 5
|
490,0000 492,0000 493,0000 492,0000
|
3 3 2 2 |
45 94 17 112 |
489.0000 488.0000 487.0000 486.0000 |
495.0000 500.0000 504.0000 506.0000 |
19 15 43 42 |
2 2 4 5 |
|
| VINDEXUS |
13,7500 |
16:27 |
68 |
13.80 |
-1.79 % |
552 |
13.7500 |
13.8000 |
10 |
2 |
22 |
[+] |
| VIN |
13.70 14.00 |
12.4500 15.1500 |
15:42 15:42 14:48 14:48
|
1 1 17 1000
|
13,7000 13,7500 13,7500 13,7500
|
7 7 7 5 |
2335 1138 486 1214 |
13.7000 13.6500 13.6000 13.5500 |
13.8500 13.9000 13.9500 14.0000 |
1 1 213 550 |
1 1 3 1 |
|
| VIVID |
0,7000 |
16:40 |
3000 |
0.69 |
-1.13 % |
20 |
0.6980 |
0.7060 |
73 |
5 |
3 |
[+] |
| VVD |
0.69 0.70 |
0.6240 0.7600 |
15:12 15:12 15:12 15:12
|
75 20 20 19
|
0,6900 0,6920 0,6920 0,6940
|
1 1 3 1 |
20 20 4495 19 |
0.6960 0.6940 0.6900 0.6880 |
0.7080 0.7100 0.7140 0.7200 |
732 5810 1360 82 |
1 2 1 4 |
|
| VOTUM |
47,1500 |
17:00 |
9 |
47.25 |
0.75 % |
21 |
47.1500 |
47.6500 |
20 |
12 |
577 |
[+] |
| VOT |
46.45 47.90 |
42.5500 51.9000 |
17:00 16:48 16:48 16:48
|
10 31 20 3
|
47,1500 47,7000 47,6500 47,5000
|
1 2 3 3 |
300 16 3 41 |
47.1000 47.0000 46.8000 46.7500 |
47.7000 47.7500 47.8000 47.8500 |
74 73 776 50 |
2 2 4 1 |
|
| VOXEL |
136,2000 |
17:03 |
35 |
136.00 |
0.15 % |
50 |
135.4000 |
136.2000 |
17662 |
2 |
276 |
[+] |
| VOX |
135.00 136.20 |
122.4000 149.6000 |
17:02 17:01 17:00 17:00
|
100 100 11 122
|
136,2000 136,2000 136,2000 136,2000
|
7 4 2 3 |
124 318 7 109 |
135.0000 134.8000 134.6000 134.4000 |
136.6000 136.8000 137.0000 137.2000 |
90 10 110 20 |
2 2 4 1 |
|
| VRGSA |
5,0000 |
17:00 |
152 |
4.99 |
0.20 % |
600 |
4.9900 |
5.0000 |
16280 |
21 |
105 |
[+] |
| VRG |
4.94 5.02 |
4.5000 5.4800 |
17:00 16:44 16:36 16:29
|
81 800 3 1240
|
5,0000 4,9600 4,9400 4,9500
|
1 1 3 3 |
1000 1000 722 786 |
4.9800 4.9700 4.9400 4.9300 |
5.0200 5.0400 5.0600 5.1000 |
900 2059 6 609 |
4 4 1 4 |
|
| WARIMPEX |
2,3500 |
16:40 |
96 |
2.34 |
0.00 % |
3300 |
2.3200 |
2.3400 |
1246 |
2 |
6 |
[+] |
| WXF |
2.34 2.35 |
2.1100 2.5700 |
16:35 16:35 16:35 16:32
|
1658 207 43 295
|
2,3500 2,3500 2,3500 2,3500
|
5 6 1 1 |
5875 5367 440 5 |
2.3100 2.3000 2.2800 2.2700 |
2.3600 2.3700 2.3800 2.3900 |
3278 425 10 131 |
3 2 1 2 |
|
| WASKO |
4,5600 |
17:03 |
347 |
4.50 |
1.33 % |
200 |
4.5200 |
4.5600 |
749 |
97 |
441 |
[+] |
| WAS |
4.48 4.70 |
4.0500 4.9500 |
17:01 17:01 16:48 16:48
|
23 232 15 100
|
4,5600 4,5600 4,5600 4,5600
|
1 5 1 4 |
275 1432 2122 2870 |
4.5100 4.5000 4.4900 4.4800 |
4.5700 4.5800 4.6000 4.6200 |
1600 2673 3402 1290 |
2 3 4 1 |
|
| WAWEL |
848,0000 |
15:22 |
20 |
838.00 |
1.19 % |
13 |
840.0000 |
850.0000 |
57 |
0 |
29 |
[+] |
| WWL |
838.00 848.00 |
756.0000 920.0000 |
14:41 11:40 11:23 11:18
|
7 1 1 1
|
848,0000 848,0000 838,0000 844,0000
|
1 2 1 3 |
1 15 24 123 |
838.0000 836.0000 834.0000 830.0000 |
856.0000 858.0000 860.0000 870.0000 |
1 9 15 9 |
1 1 2 1 |
|
| WIELTON |
6,0400 |
17:00 |
2000 |
6.03 |
0.67 % |
14 |
6.0100 |
6.0400 |
1857 |
48 |
291 |
[+] |
| WLT |
5.98 6.05 |
5.4300 6.6300 |
17:00 17:00 17:00 17:00
|
80 884 136 40
|
6,0400 6,0400 6,0400 6,0400
|
9 3 10 5 |
4326 1150 8182 2415 |
6.0000 5.9900 5.9800 5.9700 |
6.0500 6.0600 6.0700 6.0800 |
1651 4190 4370 770 |
3 8 6 5 |
|
| WIKANA |
8,1000 |
10:50 |
2337 |
8.10 |
-0.61 % |
210 |
7.9000 |
8.1000 |
2346 |
3 |
21 |
[+] |
| WIK |
7.80 8.10 |
7.3000 8.9000 |
10:50 10:11 10:09 10:09
|
163 1 25 1
|
8,1000 8,1000 7,8000 7,8000
|
1 1 1 1 |
980 15 133 689 |
7.8000 7.6000 7.5000 7.1500 |
8.1500 8.2500 8.3000 8.4500 |
929 120 500 223 |
1 1 1 1 |
|
| WIRTUALNA |
60,9000 |
17:00 |
110 |
59.70 |
2.18 % |
50 |
60.1000 |
60.9000 |
273 |
35 |
2 117 |
[+] |
| WPL |
59.70 60.90 |
53.8000 65.6000 |
17:00 17:00 17:00 17:00
|
38 13 389 60
|
60,9000 60,9000 60,9000 60,9000
|
1 1 4 5 |
100 96 329 311 |
60.0000 59.9000 59.7000 59.6000 |
61.0000 61.1000 61.2000 61.3000 |
3439 2852 151 16 |
15 6 4 3 |
|
| WITTCHEN |
17,7600 |
17:00 |
1 |
17.80 |
0.91 % |
1 |
17.6800 |
17.7600 |
12 |
13 |
235 |
[+] |
| WTN |
17.60 17.90 |
16.0200 19.5800 |
17:00 17:00 16:41 16:36
|
7 3 50 104
|
17,7600 17,7600 17,6600 17,6600
|
2 1 3 3 |
401 1 202 438 |
17.6600 17.6400 17.6200 17.6000 |
17.8000 17.8200 17.8400 17.8600 |
201 2 792 303 |
3 2 3 2 |
|
| WOODPCKR |
4,3600 |
17:00 |
3 |
4.40 |
-0.91 % |
394 |
4.1900 |
4.3600 |
2949 |
4 |
17 |
[+] |
| WPR |
4.20 4.40 |
3.9600 4.8400 |
17:00 16:24 16:24 16:24
|
20 872 20 336
|
4,3600 4,2000 4,2000 4,2500
|
1 1 1 2 |
1135 12 5 1500 |
4.1800 4.1700 4.1600 4.1500 |
4.3800 4.3900 4.4000 4.4200 |
797 2291 1790 590 |
1 2 3 1 |
|
| XPLUS |
2,3900 |
15:32 |
600 |
2.43 |
-0.42 % |
1773 |
2.3900 |
2.4000 |
4945 |
1 |
2 |
[+] |
| XPL |
2.39 2.43 |
2.1900 2.6700 |
14:20 11:09 10:15 10:09
|
5 50 50 10
|
2,4000 2,3900 2,4000 2,3900
|
3 1 3 3 |
1210 1000 2518 310 |
2.3800 2.3700 2.3600 2.3500 |
2.4300 2.4500 2.4600 2.4700 |
4996 140 200 100 |
1 1 1 1 |
|
| XTB |
88,9000 |
17:04 |
50 |
88.54 |
0.82 % |
15162 |
88.9000 |
88.9600 |
16 |
305 |
27 078 |
[+] |
| XTB |
87.80 89.86 |
79.7000 97.3800 |
17:03 17:00 17:00 17:00
|
100 25 94 22
|
88,9000 88,9000 88,9000 88,9000
|
2 2 2 2 |
34 169 201 83 |
88.8800 88.8600 88.8400 88.8200 |
88.9800 89.0000 89.0400 89.0800 |
5278 265 1167 1032 |
1 5 1 2 |
|
| XTPL |
66,1000 |
17:02 |
18 |
64.40 |
3.44 % |
7 |
64.9000 |
66.1000 |
22 |
4 |
276 |
[+] |
| XTP |
63.50 66.80 |
58.0000 70.8000 |
17:01 16:48 16:48 16:39
|
40 17 3 1
|
66,1000 66,1000 66,1000 66,1000
|
2 1 2 1 |
24 16 86 36 |
64.7000 64.6000 64.5000 64.3000 |
66.6000 66.8000 66.9000 67.0000 |
66 44 384 158 |
2 1 3 3 |
|
| YARRL |
5,6400 |
11:31 |
29 |
5.60 |
0.71 % |
2500 |
5.6200 |
5.6600 |
100 |
1 |
6 |
[+] |
| YRL |
5.50 5.64 |
5.0400 6.1600 |
11:31 11:28 11:28 11:28
|
1 125 200 100
|
5,6400 5,5000 5,5200 5,5200
|
1 3 2 3 |
10 4 186 127 |
5.5400 5.5200 5.5000 5.4800 |
5.6800 5.7000 5.7400 5.7600 |
138 80 110 120 |
3 1 2 1 |
|
| ZABKA |
22,3500 |
17:02 |
165612 |
22.50 |
-0.67 % |
374 |
22.2600 |
22.3500 |
181211 |
5 958 |
133 087 |
[+] |
| ZAB |
22.16 22.50 |
20.2500 24.7500 |
17:00 17:00 17:00 17:00
|
1115 1972 987 1
|
22,3500 22,3500 22,3500 22,3500
|
1 4 3 6 |
98 102262 39761 60732 |
22.2300 22.2200 22.2100 22.2000 |
22.3600 22.3700 22.3800 22.3900 |
30366 46636 49378 13043 |
3 5 6 4 |
|
| ZAMET |
0,8160 |
14:53 |
400 |
0.81 |
1.24 % |
1139 |
0.8060 |
0.8160 |
455 |
5 |
4 |
[+] |
| ZMT |
0.81 0.82 |
0.7340 0.8940 |
14:51 14:48 14:48 12:50
|
600 1000 521 479
|
0,8160 0,8160 0,8160 0,8160
|
1 3 3 3 |
1000 2892 6810 5327 |
0.8040 0.8020 0.8000 0.7900 |
0.8180 0.8220 0.8240 0.8260 |
1127 2749 1817 3585 |
2 3 1 5 |
|
| ZEPAK |
18,9000 |
17:00 |
7 |
18.90 |
0.00 % |
994 |
18.9000 |
19.1000 |
343 |
5 |
88 |
[+] |
| ZEP |
18.90 19.20 |
17.0200 20.7500 |
17:00 17:00 17:00 17:00
|
33 59 12 4
|
18,9000 18,9000 18,9000 18,9000
|
1 1 4 1 |
1 133 2456 40 |
18.8400 18.8200 18.8000 18.7400 |
19.1600 19.1800 19.2000 19.2600 |
2658 1000 986 10 |
4 1 4 1 |
|
| ZREMB |
10,9800 |
17:00 |
118 |
11.00 |
-0.18 % |
99 |
10.9800 |
11.0000 |
449 |
81 |
885 |
[+] |
| ZRE |
10.68 11.08 |
9.9000 12.1000 |
17:00 17:00 17:00 16:49
|
133 108 20 150
|
10,9800 10,9800 10,9800 10,9800
|
2 2 4 1 |
1065 2113 1079 99 |
10.8800 10.8600 10.8400 10.8200 |
11.0200 11.1000 11.1200 11.1400 |
49 2865 10 1100 |
1 3 1 3 |
|
| ZUE |
12,2000 |
17:00 |
100 |
12.20 |
0.00 % |
713 |
12.0000 |
12.2000 |
2576 |
4 |
43 |
[+] |
| ZUE |
12.00 12.20 |
11.0000 13.4000 |
17:00 16:30 15:48 15:48
|
80 9 109 20
|
12,2000 12,0000 12,0000 12,0000
|
1 2 6 1 |
100 1790 958 10 |
11.9500 11.8500 11.8000 11.7500 |
12.2500 12.3000 12.3500 12.4000 |
311 47 125 803 |
1 1 2 4 |
|