| 06MAGNA |
2,4100 |
14:15 |
2 |
2.41 |
0.00 % |
3886 |
2.4100 |
2.4300 |
28 |
11 |
26 |
[+] |
| 06N |
2.41 2.45 |
2.1700 2.6500 |
13:57 13:57 13:56 13:12
|
3 1 2 1
|
2,4200 2,4200 2,4200 2,4100
|
11 5 4 2 |
12945 1523 4000 2300 |
2.4000 2.3900 2.3800 2.3700 |
2.4400 2.4500 2.4600 2.4700 |
2489 2037 20 834 |
2 3 2 4 |
|
| 11B |
141,5000 |
14:36 |
190 |
140.00 |
1.07 % |
39 |
141.4000 |
141.8000 |
10 |
4 |
519 |
[+] |
| 11B |
138.70 142.70 |
126.0000 154.0000 |
14:36 14:35 14:35 14:35
|
10 12 8 8
|
141,5000 141,5000 142,0000 142,0000
|
1 4 2 1 |
4 848 25 3 |
141.1000 141.0000 140.7000 140.1000 |
142.0000 142.2000 142.4000 142.5000 |
162 42 24 14 |
2 2 2 1 |
|
| 3RGAMES |
0,6800 |
14:42 |
2580 |
0.66 |
2.41 % |
200 |
0.6600 |
0.6820 |
12662 |
136 |
87 |
[+] |
| 3RG |
0.60 0.69 |
0.5980 0.7300 |
14:42 14:41 14:40 14:39
|
4000 100 615 2480
|
0,6800 0,6800 0,6800 0,6800
|
1 1 2 1 |
100 4500 3700 2000 |
0.6560 0.6520 0.6500 0.6320 |
0.6840 0.6880 0.6980 0.7000 |
85 3500 200 3462 |
1 2 1 1 |
|
| 4MASS |
4,9750 |
14:27 |
2 |
4.98 |
0.10 % |
1240 |
4.8750 |
4.9750 |
244 |
21 |
103 |
[+] |
| 4MS |
4.88 5.00 |
4.4850 5.4700 |
13:31 13:15 13:01 13:01
|
12 100 1000 3
|
4,8750 4,9500 4,9100 4,9100
|
1 2 1 1 |
50 1211 60 206 |
4.8700 4.8650 4.8600 4.8550 |
4.9800 4.9850 4.9900 4.9950 |
100 500 100 3615 |
1 1 1 1 |
|
| ABPL |
128,2000 |
14:49 |
16 |
129.00 |
3.72 % |
194 |
128.2000 |
129.0000 |
282 |
36 |
4 682 |
[+] |
| ABE |
127.00 132.00 |
116.2000 141.8000 |
14:49 14:49 14:41 14:40
|
1 3 37 25
|
128,2000 128,2000 128,0000 128,0000
|
1 1 5 6 |
13 100 340 413 |
128.0000 127.6000 127.4000 127.2000 |
129.6000 129.8000 130.0000 130.2000 |
61 114 147 416 |
1 3 2 5 |
|
| ACAUTOGAZ |
22,8000 |
14:18 |
50 |
22.50 |
0.00 % |
30 |
22.6000 |
22.8000 |
485 |
0 |
7 |
[+] |
| ACG |
22.50 22.80 |
20.3000 24.7000 |
14:18 14:16 12:21 12:20
|
50 19 20 100
|
22,7000 22,7000 22,6000 22,6000
|
2 3 3 2 |
188 130 212 216 |
22.5000 22.4000 22.3000 22.2000 |
23.0000 23.1000 23.2000 23.4000 |
968 1699 272 1 |
2 4 3 1 |
|
| ACTION |
32,4000 |
14:44 |
30 |
30.45 |
6.93 % |
1 |
32.1500 |
32.3500 |
1 |
11 |
340 |
[+] |
| ACT |
30.25 33.00 |
27.4500 33.4500 |
14:44 14:42 14:42 14:42
|
1 8 1 1
|
32,3500 32,0500 32,1000 32,1500
|
1 2 3 2 |
1 15 117 20 |
32.1000 32.0500 32.0000 31.9500 |
32.4000 32.4500 32.5000 32.5500 |
37 1 101 1 |
2 1 2 1 |
|
| ADIUVO |
0,6360 |
12:43 |
2053 |
0.64 |
0.00 % |
1000 |
0.6260 |
0.6360 |
165 |
10 |
6 |
[+] |
| ADV |
0.62 0.64 |
0.5760 0.7000 |
12:43 10:02 09:37 09:37
|
2509 984 79 321
|
0,6360 0,6200 0,6380 0,6240
|
1 2 4 1 |
7500 3401 26199 3300 |
0.6240 0.6220 0.6200 0.6160 |
0.6380 0.6420 0.6440 0.6460 |
7809 400 4641 900 |
3 1 1 2 |
|
| AGORA |
8,9400 |
14:44 |
2 |
8.94 |
0.22 % |
41 |
8.9400 |
8.9600 |
1004 |
7 |
66 |
[+] |
| AGO |
8.82 9.00 |
8.0600 9.8200 |
14:44 13:09 13:09 13:09
|
2 55 157 151
|
8,9400 8,8400 8,8600 8,8800
|
1 1 3 3 |
2 2 323 882 |
8.8800 8.8600 8.8400 8.8200 |
8.9800 9.0000 9.0400 9.0600 |
206 4617 113 2 |
4 5 1 1 |
|
| AGROTON |
5,2200 |
11:47 |
80 |
5.26 |
-2.97 % |
5073 |
5.2200 |
5.3600 |
20 |
3 |
17 |
[+] |
| AGT |
5.22 5.38 |
4.7400 5.7800 |
11:47 11:47 11:16 11:16
|
10 10 2123 257
|
5,2400 5,2400 5,3800 5,3800
|
1 3 1 2 |
637 580 75 32 |
5.2000 5.1800 5.1600 5.1400 |
5.3800 5.4000 5.4200 5.4400 |
985 391 1 555 |
1 2 1 2 |
|
| AIGAMES |
0,8480 |
11:59 |
100 |
0.85 |
0.00 % |
1001 |
0.8080 |
0.8400 |
399 |
0 |
0 |
[+] |
| ALG |
0.81 0.85 |
0.7640 0.9320 |
11:41 09:00 14:47 11:53
|
199 50 10 100
|
0,8080 0,8480 0,8480 0,8480
|
2 1 3 2 |
453 1000 1914 2888 |
0.8000 0.7600 0.7500 0.7420 |
0.8480 0.8500 0.8600 0.8640 |
1735 6000 527 1233 |
3 1 1 1 |
|
| AILLERON |
17,7200 |
14:19 |
1 |
17.36 |
2.07 % |
8 |
17.4000 |
17.6600 |
49 |
3 |
60 |
[+] |
| ALL |
17.28 17.76 |
15.6400 19.0800 |
14:10 14:10 13:53 13:52
|
37 3 60 10
|
17,7000 17,7000 17,7000 17,7000
|
1 1 1 1 |
70 3 10 41 |
17.3800 17.3400 17.3200 17.3000 |
17.6800 17.7000 17.7600 17.8000 |
185 1000 120 10 |
1 1 2 1 |
|
| AIRWAY |
0,3200 |
14:07 |
31 |
0.32 |
0.47 % |
10000 |
0.3180 |
0.3195 |
3000 |
10 |
3 |
[+] |
| AWM |
0.31 0.32 |
0.2870 0.3500 |
14:04 13:59 13:23 11:49
|
2000 31 2000 1000
|
0,3150 0,3200 0,3145 0,3150
|
1 1 1 1 |
10000 1000 12076 2127 |
0.3160 0.3150 0.3145 0.3140 |
0.3200 0.3215 0.3225 0.3230 |
11938 625 500 16000 |
2 2 1 2 |
|
| ALIOR |
123,2500 |
14:49 |
1 |
124.95 |
1.23 % |
209 |
123.1500 |
123.3000 |
450 |
132 |
16 332 |
[+] |
| ALR |
122.20 124.95 |
112.5000 137.4000 |
14:49 14:49 14:49 14:49
|
1 18 34 1
|
123,2000 123,2500 123,2500 123,2500
|
1 1 7 2 |
1 130 488 594 |
123.1000 123.0500 123.0000 122.9500 |
123.3500 123.4000 123.4500 123.5000 |
144 460 118 434 |
2 5 3 4 |
|
| ALLEGRO |
27,8950 |
14:50 |
25 |
28.50 |
-1.03 % |
234 |
27.8850 |
27.8950 |
1217 |
4 468 |
124 050 |
[+] |
| ALE |
27.24 28.63 |
25.6500 31.3500 |
14:49 14:49 14:49 14:49
|
30 8 22 10
|
27,8950 27,8950 27,8950 27,8950
|
2 3 2 1 |
800 639 368 800 |
27.8800 27.8750 27.8700 27.8650 |
27.9000 27.9050 27.9100 27.9150 |
3767 204 1352 367 |
12 3 5 1 |
|
| ALTA |
1,6500 |
14:12 |
10 |
1.62 |
-1.20 % |
300 |
1.6000 |
1.6400 |
1 |
1 |
2 |
[+] |
| AAT |
1.61 1.65 |
1.4600 1.7800 |
14:00 14:00 14:00 14:00
|
713 91 260 1
|
1,6100 1,6100 1,6150 1,6200
|
1 1 1 1 |
1091 9 4747 1700 |
1.5950 1.5900 1.5800 1.5500 |
1.6500 1.6700 1.6800 1.6900 |
1398 1815 4480 363 |
1 1 1 1 |
|
| ALTUSTFI |
2,9800 |
14:42 |
23 |
2.98 |
0.34 % |
200 |
2.9500 |
2.9800 |
337 |
1 |
3 |
[+] |
| ALI |
2.96 2.98 |
2.6900 3.2700 |
14:42 14:42 12:45 12:45
|
222 5 158 5
|
2,9700 2,9600 2,9700 2,9600
|
1 2 4 2 |
5 350 14 10 |
2.9300 2.9100 2.9000 2.8900 |
2.9900 3.0000 3.0100 3.0200 |
5 5 3 282 |
1 1 1 1 |
|
| AMBRA |
18,3000 |
14:42 |
20 |
18.20 |
0.55 % |
130 |
18.1200 |
18.3000 |
35 |
9 |
157 |
[+] |
| AMB |
18.04 18.34 |
16.3800 20.0000 |
14:42 14:42 14:41 14:40
|
5 2 10 1
|
18,3000 18,3000 18,2800 18,2800
|
2 3 2 2 |
714 321 330 362 |
18.1000 18.0800 18.0600 18.0400 |
18.3400 18.3600 18.3800 18.4000 |
429 50 1146 765 |
4 3 2 3 |
|
| AMICA |
58,6000 |
14:47 |
277 |
58.30 |
0.51 % |
1356 |
58.1000 |
58.7000 |
46 |
17 |
998 |
[+] |
| AMC |
58.00 59.00 |
52.5000 64.1000 |
14:47 14:47 14:43 14:41
|
36 18 1 930
|
58,6000 58,6000 58,6000 58,6000
|
8 6 4 4 |
1553 33 928 1782 |
58.0000 57.9000 57.8000 57.7000 |
58.8000 59.0000 59.1000 59.2000 |
226 596 1293 40 |
1 3 4 1 |
|
| AMREST |
13,1600 |
14:48 |
27 |
13.14 |
1.23 % |
2173 |
13.0800 |
13.1800 |
1145 |
11 |
145 |
[+] |
| EAT |
13.00 13.18 |
11.8400 14.4400 |
14:48 14:48 14:48 14:48
|
128 9 85 451
|
13,1600 13,1600 13,1600 13,1400
|
1 2 1 3 |
139 4300 1500 1568 |
13.0600 13.0400 13.0200 13.0000 |
13.2000 13.2200 13.2400 13.2600 |
3205 1924 3503 595 |
3 4 4 1 |
|
| ANSWEAR |
22,0500 |
14:36 |
33 |
22.30 |
0.46 % |
97 |
22.0500 |
22.1500 |
836 |
6 |
127 |
[+] |
| ANR |
21.90 22.30 |
20.1000 24.5000 |
14:23 14:04 13:17 13:17
|
100 56 1 21
|
22,1500 22,1500 22,1500 22,1500
|
2 2 9 3 |
1041 557 1623 86 |
22.0000 21.9500 21.9000 21.8500 |
22.2000 22.3000 22.4000 22.4500 |
119 289 1 50 |
1 2 1 1 |
|
| APATOR |
25,4500 |
14:44 |
51 |
25.40 |
-0.20 % |
585 |
25.4500 |
25.5000 |
690 |
5 |
129 |
[+] |
| APT |
25.40 25.60 |
22.9000 27.9000 |
14:44 14:44 14:10 13:27
|
6 24 76 46
|
25,4500 25,4500 25,4500 25,4500
|
4 3 4 5 |
469 92 371 109 |
25.4000 25.3500 25.3000 25.2500 |
25.6000 25.6500 25.7000 25.8000 |
36 605 1 200 |
1 1 1 1 |
|
| APLISENS |
16,8500 |
14:20 |
32 |
16.85 |
0.00 % |
29 |
16.7000 |
16.9000 |
885 |
1 |
9 |
[+] |
| APN |
16.65 16.85 |
15.2000 18.5000 |
14:20 13:28 12:36 12:36
|
68 32 50 110
|
16,8500 16,8500 16,8500 16,8000
|
2 5 1 2 |
82 307 5 510 |
16.6500 16.6000 16.5500 16.5000 |
16.9500 17.0000 17.1500 17.3000 |
506 1837 21 20 |
2 3 1 1 |
|
| APSENERGY |
2,6600 |
14:33 |
5 |
2.69 |
-1.48 % |
70 |
2.6100 |
2.6600 |
1767 |
12 |
32 |
[+] |
| APE |
2.60 2.72 |
2.4300 2.9500 |
13:21 13:10 13:10 13:10
|
12 84 23 23
|
2,6600 2,6700 2,6600 2,6600
|
3 2 1 1 |
2421 3077 22 1300 |
2.6000 2.5800 2.5700 2.5600 |
2.6900 2.7000 2.7200 2.7300 |
640 2801 3026 1900 |
1 2 3 3 |
|
| ARCHICOM |
49,4000 |
14:37 |
77 |
49.00 |
0.20 % |
73 |
49.4000 |
49.7000 |
152 |
1 |
57 |
[+] |
| ARH |
48.20 49.70 |
44.1000 53.8000 |
14:16 13:41 13:25 13:25
|
40 12 99 32
|
49,7000 49,7000 49,6000 49,6000
|
3 1 1 2 |
43 100 1 101 |
49.3000 49.0000 48.7000 48.6000 |
49.8000 50.0000 50.2000 50.6000 |
1500 1128 20 182 |
1 2 1 2 |
|
| ARCTIC |
8,4400 |
14:27 |
1 |
8.45 |
-0.24 % |
397 |
8.4100 |
8.4400 |
394 |
9 |
79 |
[+] |
| ATC |
8.40 8.46 |
7.6100 9.2900 |
14:21 14:19 14:19 14:08
|
1 73 277 1
|
8,4400 8,4300 8,4300 8,4000
|
6 2 1 1 |
9770 545 120 400 |
8.4000 8.3500 8.3300 8.3200 |
8.4700 8.4900 8.5000 8.5100 |
234 289 5824 50 |
2 2 3 1 |
|
| ARLEN |
33,3000 |
14:49 |
57 |
33.10 |
-0.30 % |
399 |
33.1000 |
33.5000 |
430 |
4 |
134 |
[+] |
| ARL |
33.10 33.50 |
29.7900 36.4100 |
14:41 13:40 12:34 12:34
|
59 4 30 110
|
33,5000 33,5000 33,5000 33,5000
|
1 2 1 1 |
33 162 570 57 |
33.0250 33.0000 32.5700 32.5600 |
33.5900 33.5950 33.6800 33.7900 |
17 80 151 182 |
1 1 2 2 |
|
| ARTIFEX |
15,2400 |
14:42 |
15 |
15.80 |
-3.54 % |
55 |
15.2400 |
15.4400 |
130 |
5 |
81 |
[+] |
| ART |
15.22 15.80 |
14.2200 17.3800 |
14:42 14:42 14:42 14:13
|
16 100 80 50
|
15,2400 15,2600 15,2600 15,2400
|
1 4 3 3 |
2451 2138 300 237 |
15.2200 15.2000 15.1200 15.0400 |
15.4600 15.5000 15.5800 15.6400 |
290 215 38 512 |
1 1 2 1 |
|
| ASBIS |
42,1000 |
14:49 |
31 |
40.20 |
5.14 % |
49 |
42.1000 |
42.1200 |
441 |
365 |
15 118 |
[+] |
| ASB |
40.10 42.28 |
36.1800 44.2200 |
14:48 14:47 14:47 14:47
|
229 15 46 7
|
42,1000 42,1400 42,1400 42,1400
|
3 2 1 3 |
187 629 260 508 |
42.0800 42.0600 42.0400 42.0200 |
42.1400 42.1800 42.2000 42.2200 |
331 88 250 98 |
4 2 3 2 |
|
| ASMGROUP |
0,2840 |
13:35 |
2682 |
0.28 |
1.43 % |
821 |
0.2840 |
0.2860 |
2800 |
51 |
14 |
[+] |
| ASM |
0.28 0.28 |
0.2560 0.3120 |
13:25 13:25 12:07 11:36
|
842 310 3000 17
|
0,2820 0,2820 0,2800 0,2780
|
7 4 2 3 |
58666 18265 11076 5543 |
0.2780 0.2760 0.2740 0.2720 |
0.2880 0.2920 0.2940 0.2960 |
47141 9650 22812 20386 |
4 2 1 3 |
|
| ASSECOBS |
78,0000 |
14:37 |
1 |
78.40 |
-0.51 % |
1 |
77.8000 |
78.0000 |
189 |
3 |
210 |
[+] |
| ABS |
76.00 79.60 |
70.6000 86.2000 |
14:31 14:31 14:30 14:23
|
65 20 15 1
|
78,0000 78,0000 77,6000 77,6000
|
1 1 2 3 |
15 111 3 6 |
77.4000 77.0000 76.8000 76.6000 |
78.8000 79.0000 79.4000 79.6000 |
153 88 129 37 |
2 1 1 1 |
|
| ASSECOPOL |
174,4000 |
14:49 |
60 |
176.10 |
-0.17 % |
680 |
174.0000 |
174.4000 |
1281 |
166 |
28 780 |
[+] |
| ACP |
171.00 176.20 |
158.5000 193.7000 |
14:49 14:49 14:49 14:49
|
4 85 17 45
|
174,3000 174,3000 174,3000 174,3000
|
8 7 9 7 |
733 566 780 408 |
173.9000 173.8000 173.7000 173.6000 |
174.5000 174.6000 174.7000 174.8000 |
656 1007 289 312 |
11 16 7 7 |
|
| ASSECOSEE |
65,0000 |
14:48 |
24194 |
64.40 |
1.25 % |
502 |
64.5000 |
65.0000 |
519 |
48 |
3 110 |
[+] |
| ASE |
63.60 65.30 |
58.0000 70.8000 |
14:48 14:48 14:48 14:41
|
301 94 130 1
|
65,0000 65,0000 64,6000 64,6000
|
1 3 2 2 |
50 112 214 287 |
64.3000 64.0000 63.9000 63.7000 |
65.1000 65.2000 65.5000 65.6000 |
76 60 192 254 |
2 1 2 1 |
|
| ASTARTA |
47,1500 |
14:18 |
13 |
48.00 |
-1.36 % |
22 |
47.1500 |
47.2000 |
931 |
2 |
100 |
[+] |
| AST |
47.10 48.40 |
43.2000 52.8000 |
14:03 13:51 13:38 13:14
|
100 5 25 16
|
47,2000 47,2000 47,2000 47,1000
|
2 5 9 1 |
125 486 1635 1 |
47.1000 47.0500 47.0000 46.7000 |
47.6500 47.7000 47.7500 47.8500 |
1 130 170 62 |
1 2 1 1 |
|
| ATAL |
58,5000 |
14:43 |
17 |
58.80 |
0.86 % |
15 |
58.2000 |
58.5000 |
47 |
1 |
62 |
[+] |
| 1AT |
58.00 58.90 |
53.0000 64.6000 |
14:37 14:37 14:30 14:30
|
1 1 1 8
|
58,5000 58,5000 58,5000 58,5000
|
1 5 2 1 |
15 338 25 1 |
58.1000 58.0000 57.9000 57.8000 |
58.6000 58.8000 58.9000 59.0000 |
123 20 629 835 |
2 2 5 6 |
|
| ATENDE |
3,3700 |
14:33 |
290 |
3.40 |
2.12 % |
3031 |
3.3700 |
3.3800 |
1264 |
14 |
47 |
[+] |
| ATD |
3.30 3.40 |
3.0600 3.7400 |
14:11 14:05 14:04 13:13
|
297 319 5500 148
|
3,3700 3,3700 3,3700 3,3700
|
1 1 1 2 |
3087 58 76 1300 |
3.3400 3.3000 3.2900 3.2800 |
3.4000 3.4100 3.4200 3.4400 |
3170 35 1371 4933 |
2 1 2 4 |
|
| ATLANTAPL |
21,8000 |
14:35 |
20 |
21.40 |
0.00 % |
13 |
21.6000 |
21.8000 |
7 |
5 |
108 |
[+] |
| ATP |
21.40 21.80 |
19.3000 23.5000 |
14:33 14:15 14:12 14:12
|
11 10 18 20
|
21,8000 21,6000 21,6000 21,6000
|
1 2 1 1 |
49 265 133 23 |
21.5000 21.4000 21.3000 21.2000 |
21.9000 22.0000 22.2000 22.4000 |
100 753 50 403 |
1 5 1 4 |
|
| ATLANTIS |
1,6600 |
10:17 |
72 |
1.66 |
-2.35 % |
6783 |
1.6600 |
1.7000 |
399 |
1 |
1 |
[+] |
| ATS |
1.66 1.66 |
1.4950 1.8250 |
10:17 09:57 09:57 09:43
|
95 55 5 528
|
1,6600 1,6600 1,6600 1,6600
|
1 1 1 1 |
136 404 825 200 |
1.6500 1.6300 1.6200 1.6100 |
1.7100 1.7200 1.7300 1.7600 |
497 19 6010 3198 |
1 1 3 1 |
|
| ATMGRUPA |
3,9200 |
13:02 |
30 |
3.95 |
-0.76 % |
4 |
3.9400 |
3.9500 |
2562 |
10 |
39 |
[+] |
| ATG |
3.90 3.95 |
3.5600 4.3400 |
11:51 11:43 11:29 11:29
|
500 72 260 290
|
3,9500 3,9500 3,9500 3,9500
|
2 4 5 4 |
772 3935 3389 1299 |
3.9200 3.9100 3.9000 3.8900 |
3.9600 3.9700 3.9800 3.9900 |
1789 6321 295 4221 |
2 4 1 3 |
|
| ATREM |
55,0000 |
14:40 |
183 |
55.20 |
0.00 % |
130 |
54.8000 |
55.0000 |
100 |
6 |
302 |
[+] |
| ATR |
54.60 55.60 |
49.7000 60.6000 |
14:39 14:39 14:38 14:24
|
44 1 9 3
|
54,8000 55,0000 55,0000 55,0000
|
2 5 12 21 |
60 126 463 614 |
54.6000 54.4000 54.2000 54.0000 |
55.4000 55.6000 55.8000 56.0000 |
93 7 5 138 |
2 1 1 3 |
|
| AUTOPARTN |
18,0600 |
14:41 |
20 |
18.04 |
0.89 % |
680 |
18.0200 |
18.0600 |
1306 |
43 |
781 |
[+] |
| APR |
17.90 18.10 |
16.2400 19.8400 |
14:41 14:41 14:41 14:21
|
49 20 54 20
|
18,0600 18,0600 18,0600 18,0600
|
2 3 2 1 |
3180 495 1936 10 |
18.0000 17.9800 17.9600 17.9400 |
18.0800 18.1000 18.1200 18.1400 |
1775 5302 5414 642 |
4 10 7 4 |
|
| BBIDEVNFI |
5,4500 |
14:05 |
8 |
5.45 |
-0.91 % |
977 |
5.4500 |
5.5000 |
2000 |
0 |
0 |
[+] |
| BBD |
5.45 5.45 |
4.9200 5.9500 |
14:00 13:16 13:06 12:28
|
1 1 1 2
|
5,4500 5,4500 5,4500 5,4500
|
2 3 3 2 |
1203 1801 5511 301 |
5.4000 5.3500 5.3000 5.2500 |
5.5500 5.6000 5.6500 5.7000 |
2964 1532 1295 2205 |
7 3 2 3 |
|
| BENEFIT |
3 880,0000 |
14:48 |
2 |
3,920.00 |
0.00 % |
18 |
3880.0000 |
3890.0000 |
21 |
1 |
4 918 |
[+] |
| BFT |
3,840.00 3,920.00 |
3530.0000 4310.0000 |
14:48 14:45 14:45 14:45
|
1 2 2 4
|
3 880,0000 3 880,0000 3 880,0000 3 880,0000
|
1 3 1 2 |
4 20 20 2 |
3875.0000 3870.0000 3865.0000 3860.0000 |
3895.0000 3900.0000 3905.0000 3915.0000 |
14 13 33 7 |
5 6 3 3 |
|
| BEST |
29,0000 |
14:15 |
159 |
28.80 |
0.00 % |
80 |
28.8000 |
29.0000 |
388 |
2 |
61 |
[+] |
| BST |
28.80 29.00 |
26.0000 31.6000 |
14:15 14:13 14:13 14:06
|
62 198 287 260
|
29,0000 29,0000 29,0000 29,0000
|
1 1 1 1 |
977 130 1 270 |
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 |
4,5400 |
12:06 |
96 |
4.54 |
2.25 % |
10 |
4.5000 |
4.5400 |
1837 |
0 |
1 |
[+] |
| BCM |
4.54 4.54 |
4.1000 4.9800 |
11:31 11:07 11:00 09:00
|
4 23 5 5
|
4,5400 4,5400 4,5400 4,5400
|
4 1 1 1 |
683 3 1850 69 |
4.4200 4.4000 4.3600 4.3000 |
4.5800 4.6400 4.6600 4.7600 |
450 725 1000 134 |
1 1 1 1 |
|
| BIGCHEESE |
11,9200 |
14:06 |
39 |
11.92 |
1.88 % |
3 |
11.9200 |
11.9600 |
200 |
1 |
7 |
[+] |
| BCS |
11.72 11.92 |
10.7400 13.1000 |
14:04 13:55 12:02 11:39
|
100 26 98 8
|
11,9200 11,9000 11,8000 11,7200
|
1 1 2 1 |
2 192 117 8 |
11.8000 11.7200 11.7000 11.6400 |
12.0000 12.1000 12.1400 12.1600 |
900 283 229 97 |
4 2 1 1 |
|
| BIOCELTIX |
80,6000 |
14:46 |
80 |
80.50 |
0.12 % |
128 |
80.5000 |
81.2000 |
42 |
1 |
55 |
[+] |
| BCX |
80.50 81.70 |
72.5000 88.5000 |
14:46 14:33 14:33 14:29
|
20 2 98 1
|
80,6000 80,7000 80,7000 80,9000
|
5 3 3 6 |
184 63 89 205 |
80.4000 80.3000 80.2000 80.1000 |
81.6000 81.7000 82.0000 82.2000 |
10 413 60 35 |
1 3 2 1 |
|
| BIOMAXIMA |
12,3500 |
14:37 |
6 |
12.20 |
1.65 % |
623 |
12.2000 |
12.3500 |
345 |
0 |
4 |
[+] |
| BMX |
12.20 12.35 |
11.0000 13.4000 |
13:15 12:50 12:43 11:54
|
3 96 4 90
|
12,3500 12,3000 12,3000 12,2000
|
2 3 5 5 |
1186 759 457 595 |
12.1500 12.1000 12.0500 12.0000 |
12.4000 12.4500 12.5000 12.5500 |
740 370 620 629 |
7 6 3 5 |
|
| BIOTON |
4,3600 |
13:24 |
6 |
4.33 |
0.93 % |
10 |
4.3000 |
4.3500 |
830 |
15 |
64 |
[+] |
| BIO |
4.27 4.38 |
3.9000 4.7600 |
13:24 13:22 13:20 13:19
|
1 645 260 500
|
4,2700 4,2700 4,2700 4,2700
|
1 4 4 2 |
740 891 10215 559 |
4.2700 4.2600 4.2500 4.2300 |
4.3600 4.3700 4.3800 4.3900 |
2698 8801 6900 5146 |
3 5 2 5 |
|
| BLOOBER |
22,8000 |
14:36 |
1 |
23.10 |
-0.44 % |
26 |
22.7000 |
22.8000 |
232 |
3 |
74 |
[+] |
| BLO |
22.50 23.10 |
20.8000 25.4000 |
14:36 14:35 14:32 14:20
|
1 20 4 9
|
22,8000 22,6500 22,8000 22,8000
|
2 4 1 2 |
72 430 100 166 |
22.6500 22.6000 22.5500 22.5000 |
22.9000 22.9500 23.0000 23.0500 |
125 5 3 4 |
1 1 1 1 |
|
| BNPPL |
153,5000 |
14:42 |
43 |
156.50 |
-2.23 % |
8 |
153.5000 |
154.0000 |
416 |
4 |
673 |
[+] |
| BNP |
153.00 156.50 |
141.0000 172.0000 |
14:13 14:08 14:00 14:00
|
1 20 5 20
|
153,0000 153,5000 153,5000 153,5000
|
2 3 3 6 |
167 196 224 592 |
153.0000 152.5000 152.0000 151.5000 |
154.5000 155.0000 155.5000 156.0000 |
361 469 156 453 |
6 4 3 6 |
|
| BOGDANKA |
20,1000 |
14:50 |
1 |
20.00 |
0.50 % |
371 |
20.0000 |
20.1000 |
160 |
9 |
170 |
[+] |
| LWB |
19.82 20.20 |
18.0000 22.0000 |
14:40 14:27 14:27 14:26
|
100 29 20 26
|
20,1000 20,2000 20,2000 20,1000
|
5 1 1 1 |
171 200 1 375 |
19.9600 19.9400 19.9000 19.8800 |
20.1500 20.2000 20.2500 20.3000 |
10 496 610 156 |
1 5 4 2 |
|
| BOOMBIT |
6,3600 |
13:35 |
6 |
6.60 |
-2.75 % |
202 |
6.4400 |
6.6400 |
131 |
3 |
19 |
[+] |
| BBT |
6.32 6.66 |
5.9400 7.2600 |
13:32 13:32 13:32 13:30
|
90 12 300 200
|
6,3200 6,3400 6,3400 6,4000
|
1 2 4 1 |
235 302 354 210 |
6.4200 6.3600 6.3400 6.3200 |
6.6600 6.6800 6.7000 6.7400 |
536 2023 198 409 |
2 1 1 2 |
|
| BORYSZEW |
5,0600 |
14:42 |
214 |
5.00 |
0.00 % |
2417 |
5.0400 |
5.0600 |
786 |
54 |
271 |
[+] |
| BRS |
4.98 5.06 |
4.5000 5.5000 |
14:42 14:42 14:34 14:33
|
52 36 2 50
|
5,0600 5,0400 5,0600 5,0400
|
7 19 6 10 |
3727 11397 2932 3831 |
5.0200 5.0000 4.9900 4.9800 |
5.0800 5.1000 5.1200 5.1400 |
2432 4255 5997 11530 |
3 4 5 6 |
|
| BOS |
10,9600 |
14:29 |
30 |
11.00 |
-0.54 % |
882 |
10.9600 |
11.0000 |
791 |
4 |
49 |
[+] |
| BOS |
10.94 11.04 |
9.9000 12.1000 |
13:55 13:48 13:28 13:28
|
100 300 248 2
|
10,9600 10,9600 11,0000 10,9800
|
8 3 7 3 |
759 6 565 2000 |
10.9400 10.9200 10.9000 10.8800 |
11.0400 11.0600 11.1000 11.1200 |
375 200 1348 212 |
1 1 3 2 |
|
| BOWIM |
5,6800 |
14:08 |
557 |
5.54 |
3.27 % |
557 |
5.6200 |
5.6800 |
2 |
13 |
74 |
[+] |
| BOW |
5.40 5.74 |
4.9900 6.0800 |
14:06 14:02 14:01 14:01
|
143 57 182 18
|
5,6800 5,6800 5,6800 5,6800
|
1 2 1 1 |
1400 1299 2 2 |
5.6000 5.5400 5.5200 5.4600 |
5.7000 5.7200 5.7400 5.7600 |
306 643 2558 2200 |
4 2 3 2 |
|
| BUDIMEX |
800,8000 |
14:49 |
3 |
800.00 |
0.48 % |
139 |
800.4000 |
800.8000 |
69 |
25 |
19 974 |
[+] |
| BDX |
793.00 812.20 |
720.0000 880.0000 |
14:49 14:48 14:48 14:48
|
5 3 14 1
|
800,8000 800,6000 800,8000 800,8000
|
3 3 1 1 |
56 62 13 20 |
800.0000 799.8000 799.6000 799.4000 |
801.0000 801.2000 801.4000 801.6000 |
43 86 33 88 |
4 4 2 5 |
|
| BUMECH |
22,3000 |
14:47 |
12 |
22.10 |
2.06 % |
200 |
22.0500 |
22.3000 |
618 |
45 |
982 |
[+] |
| BMC |
21.70 22.45 |
19.9000 24.3000 |
14:47 14:47 14:47 14:46
|
150 25 13 40
|
22,3000 22,3000 22,3000 22,3000
|
1 1 7 4 |
75 200 780 1935 |
22.0000 21.9500 21.9000 21.8500 |
22.3500 22.4000 22.4500 22.5000 |
1099 636 1408 559 |
2 4 2 5 |
|
| CAPITAL |
1,9500 |
14:40 |
905 |
1.76 |
10.80 % |
200 |
1.9500 |
1.9800 |
2000 |
124 |
241 |
[+] |
| CPA |
1.76 2.10 |
1.7400 2.1200 |
14:32 14:32 14:28 14:28
|
95 778 1222 271
|
1,9500 1,9500 1,9500 1,9600
|
1 3 1 2 |
1000 3034 1000 2600 |
1.9400 1.9300 1.9200 1.9100 |
1.9900 2.0000 2.0200 2.0400 |
3966 2000 990 1049 |
1 1 1 1 |
|
| CAPITEA |
0,4200 |
14:44 |
3490 |
0.43 |
-0.94 % |
10 |
0.4200 |
0.4235 |
6300 |
492 |
207 |
[+] |
| CAP |
0.41 0.44 |
0.3860 0.4710 |
14:31 14:27 12:41 12:14
|
10 6300 500 1199
|
0,4230 0,4165 0,4200 0,4155
|
1 1 1 2 |
974 3000 1601 59756 |
0.4165 0.4160 0.4155 0.4150 |
0.4240 0.4270 0.4280 0.4285 |
3944 3800 16781 2360 |
1 1 2 1 |
|
| CAPTORTX |
82,0000 |
14:34 |
413 |
80.20 |
1.74 % |
4 |
81.8000 |
82.0000 |
372 |
3 |
265 |
[+] |
| CTX |
80.00 82.00 |
72.2000 88.2000 |
14:34 14:20 13:15 12:58
|
237 33 10 7
|
82,0000 82,0000 81,2000 82,0000
|
3 4 2 1 |
198 973 431 204 |
81.2000 81.0000 80.4000 80.2000 |
82.2000 82.4000 82.6000 82.8000 |
23 184 386 61 |
1 1 2 3 |
|
| CASPAR |
4,9000 |
14:24 |
3607 |
4.90 |
0.41 % |
1700 |
4.8200 |
4.9600 |
148 |
66 |
322 |
[+] |
| CSR |
4.74 4.90 |
4.4200 5.3500 |
14:21 14:19 14:12 13:31
|
3180 1820 12000 30000
|
4,9000 4,9000 4,9000 4,9000
|
1 1 1 1 |
10 354 141 10 |
4.7600 4.7400 4.6400 4.6200 |
5.0000 5.0500 5.1000 5.2000 |
5194 1500 166 197 |
2 1 1 1 |
|
| CAVATINA |
14,5500 |
12:02 |
2 |
14.40 |
0.00 % |
486 |
14.3000 |
14.4000 |
150 |
1 |
9 |
[+] |
| CAV |
14.40 14.55 |
13.0000 15.8000 |
10:32 10:31 10:31 10:38
|
204 400 20 4
|
14,4500 14,4000 14,4000 14,5500
|
1 2 1 1 |
10 2700 10 50 |
14.2000 14.1500 14.1000 14.0500 |
14.5500 14.6000 14.7000 14.7500 |
18 305 615 30 |
1 1 3 1 |
|
| CDPROJEKT |
248,0000 |
14:50 |
24 |
249.30 |
-0.40 % |
144 |
247.8000 |
248.0000 |
204 |
86 |
21 547 |
[+] |
| CDR |
246.80 251.90 |
224.4000 274.2000 |
14:50 14:50 14:50 14:50
|
21 178 4 18
|
248,0000 248,0000 248,0000 248,0000
|
1 1 3 1 |
3 100 108 6 |
247.7000 247.6000 247.5000 247.4000 |
248.1000 248.2000 248.3000 248.4000 |
293 199 179 63 |
3 3 2 2 |
|
| CDRL |
8,3500 |
14:49 |
50 |
8.35 |
0.00 % |
194 |
8.1500 |
8.3500 |
520 |
1 |
9 |
[+] |
| CDL |
8.15 8.35 |
7.5500 9.1500 |
09:54 09:37 09:34 09:10
|
12 1000 20 10
|
8,1500 8,3500 8,1500 8,1500
|
1 1 1 1 |
960 2 150 1000 |
8.0500 8.0000 7.9000 7.8000 |
8.4000 8.4500 8.5000 8.9000 |
338 920 1411 269 |
1 1 1 1 |
|
| CELTIC |
2,0000 |
12:33 |
3 |
2.00 |
0.00 % |
2 |
1.9650 |
2.0000 |
9169 |
0 |
1 |
[+] |
| CPD |
1.94 2.00 |
1.8000 2.2000 |
12:33 12:17 12:17 12:17
|
2 108 300 2
|
1,9950 1,9350 1,9500 1,9500
|
1 1 2 1 |
1200 415 1192 4000 |
1.9600 1.9450 1.9350 1.9200 |
2.0200 2.0300 2.0700 2.0800 |
100 500 150 452 |
1 1 1 2 |
|
| CEZ |
203,0000 |
14:46 |
2 |
204.80 |
-0.98 % |
500 |
203.0000 |
204.2000 |
500 |
0 |
75 |
[+] |
| CEZ |
201.40 204.80 |
184.4000 225.2000 |
14:02 14:01 13:00 12:55
|
197 2 30 110
|
203,0000 203,0000 201,4000 201,4000
|
1 1 1 1 |
500 2500 1 10 |
202.4000 202.2000 196.8000 195.5000 |
204.4000 204.6000 205.0000 207.8000 |
146 500 2500 2 |
1 1 1 1 |
|
| CIGAMES |
2,4700 |
14:48 |
490 |
2.40 |
3.13 % |
150 |
2.4550 |
2.4700 |
710 |
452 |
1 110 |
[+] |
| CIG |
2.36 2.54 |
2.1600 2.6300 |
14:47 14:45 14:44 14:44
|
1000 200 953 1047
|
2,4700 2,4900 2,4900 2,4900
|
5 2 1 2 |
3010 4826 2500 5000 |
2.4500 2.4400 2.4350 2.4300 |
2.4750 2.4800 2.4850 2.4900 |
749 1836 2500 4073 |
1 2 1 2 |
|
| CLNPHARMA |
22,6000 |
14:13 |
7 |
22.60 |
0.00 % |
100 |
22.4500 |
22.5500 |
60 |
3 |
69 |
[+] |
| CLN |
22.45 22.60 |
20.3500 24.8500 |
14:13 13:16 13:16 13:16
|
73 2 8 190
|
22,5500 22,5500 22,5500 22,5000
|
4 5 1 3 |
226 277 100 595 |
22.4000 22.3000 22.2500 22.2000 |
22.6000 22.6500 22.7000 22.7500 |
393 5 200 60 |
1 1 1 1 |
|
| CLOUD |
76,6000 |
14:06 |
40 |
77.00 |
0.79 % |
50 |
75.2000 |
76.6000 |
239 |
0 |
11 |
[+] |
| CLD |
75.00 77.00 |
69.4000 84.6000 |
13:58 13:58 13:44 11:51
|
1 19 40 1
|
76,6000 76,6000 76,0000 76,6000
|
1 1 2 2 |
10 200 35 2 |
75.0000 74.8000 74.6000 74.4000 |
76.8000 77.0000 77.6000 78.0000 |
98 1916 38 21 |
1 3 2 1 |
|
| COALENERG |
2,7500 |
14:33 |
10 |
2.79 |
0.00 % |
4337 |
2.7300 |
2.7500 |
25026 |
40 |
108 |
[+] |
| CLE |
2.73 2.79 |
2.5200 3.0600 |
14:22 14:22 14:06 13:44
|
255 3000 2000 145
|
2,7300 2,7500 2,7400 2,7300
|
5 1 13 3 |
1444 1000 10881 3449 |
2.7200 2.7100 2.7000 2.6900 |
2.7600 2.7700 2.7900 2.8100 |
55 390 595 4970 |
1 1 2 3 |
|
| COGNOR |
5,0600 |
14:48 |
25 |
5.07 |
0.00 % |
1036 |
5.0400 |
5.0600 |
1128 |
245 |
1 242 |
[+] |
| COG |
5.01 5.12 |
4.5600 5.5700 |
14:48 14:47 14:47 14:46
|
100 2 10 3
|
5,0600 5,0600 5,0600 5,0600
|
3 2 4 2 |
1440 2750 2714 3041 |
5.0300 5.0250 5.0200 5.0150 |
5.0700 5.0800 5.0850 5.0900 |
2325 6237 1158 22347 |
3 4 2 4 |
|
| COLUMBUS |
4,4300 |
14:47 |
5 |
4.30 |
4.24 % |
2 |
4.4350 |
4.5000 |
500 |
127 |
564 |
[+] |
| CLC |
4.27 4.53 |
3.8700 4.7300 |
14:46 14:45 14:42 14:42
|
290 450 160 5
|
4,5300 4,5200 4,5300 4,5300
|
1 2 2 7 |
70 130 520 2898 |
4.4300 4.4250 4.4050 4.4000 |
4.5300 4.5400 4.5450 4.5500 |
1000 4235 10 2594 |
1 5 1 7 |
|
| COMP |
56,4000 |
14:48 |
3 |
55.40 |
2.55 % |
103 |
56.0000 |
56.4000 |
81 |
3 |
145 |
[+] |
| CMP |
55.40 56.40 |
49.9000 60.8000 |
14:44 14:32 14:32 14:32
|
3 20 9 82
|
56,0000 56,0000 56,0000 56,0000
|
1 1 2 1 |
31 31 42 51 |
55.0000 54.8000 54.6000 54.4000 |
56.8000 57.0000 57.8000 58.0000 |
150 86 83 695 |
1 3 1 4 |
|
| COMPERIA |
4,7000 |
14:31 |
100 |
4.76 |
-2.08 % |
200 |
4.6600 |
4.7000 |
803 |
0 |
2 |
[+] |
| CPL |
4.70 4.76 |
4.3000 5.2000 |
14:31 14:21 14:21 17:00
|
100 100 100 600
|
4,7200 4,7400 4,7600 4,8000
|
2 1 1 1 |
675 806 1700 600 |
4.6400 4.6200 4.6000 4.5200 |
4.8000 5.8500 5.9000 5.9500 |
1600 111 88 800 |
1 1 1 1 |
|
| COMPREMUM |
1,2000 |
14:22 |
1724 |
1.22 |
0.84 % |
100 |
1.1850 |
1.2150 |
718 |
35 |
41 |
[+] |
| CPR |
1.17 1.23 |
1.1000 1.3400 |
14:19 13:39 13:39 13:39
|
8276 1224 286 90
|
1,2000 1,2000 1,2000 1,1950
|
3 2 3 4 |
5264 1076 3886 3360 |
1.1800 1.1700 1.1650 1.1600 |
1.2200 1.2250 1.2300 1.2400 |
3870 2500 7156 534 |
3 1 4 2 |
|
| CORMAY |
0,3900 |
13:29 |
100 |
0.39 |
-0.26 % |
30 |
0.3840 |
0.3880 |
30 |
41 |
16 |
[+] |
| CRM |
0.37 0.39 |
0.3510 0.4290 |
13:24 13:24 13:24 12:57
|
2117 53 30 300
|
0,3830 0,3830 0,3840 0,3900
|
3 3 1 4 |
3368 2250 119 15802 |
0.3830 0.3820 0.3810 0.3800 |
0.3890 0.3900 0.3930 0.3940 |
53 26980 35 30 |
1 1 1 1 |
|
| CREEPYJAR |
624,0000 |
14:45 |
6 |
624.00 |
-1.58 % |
31 |
624.0000 |
628.0000 |
46 |
1 |
391 |
[+] |
| CRJ |
624.00 636.00 |
562.0000 686.0000 |
14:45 13:43 13:43 13:28
|
5 2 14 3
|
624,0000 628,0000 628,0000 632,0000
|
4 2 3 2 |
37 6 55 47 |
622.0000 620.0000 618.0000 616.0000 |
630.0000 632.0000 634.0000 636.0000 |
10 4 7 72 |
1 1 2 2 |
|
| CREOTECH |
577,0000 |
14:48 |
5 |
591.00 |
-0.52 % |
174 |
575.0000 |
577.0000 |
18 |
5 |
3 045 |
[+] |
| CRI |
572.00 593.00 |
532.0000 650.0000 |
14:47 14:46 14:46 14:46
|
4 1 4 9
|
577,0000 577,0000 577,0000 577,0000
|
3 5 9 9 |
14 396 362 44 |
574.0000 573.0000 572.0000 571.0000 |
578.0000 579.0000 580.0000 581.0000 |
15 47 50 80 |
2 6 6 1 |
|
| CYBERFLKS |
180,6000 |
14:49 |
13 |
181.80 |
-0.22 % |
6 |
180.0000 |
180.6000 |
25 |
16 |
2 961 |
[+] |
| CBF |
178.60 184.80 |
163.8000 199.8000 |
14:49 14:49 14:49 14:47
|
7 23 7 1
|
180,6000 180,6000 180,2000 180,2000
|
1 3 2 2 |
14 41 16 337 |
179.8000 179.6000 179.4000 179.2000 |
181.0000 181.4000 181.6000 182.0000 |
126 301 98 500 |
5 2 3 1 |
|
| CYFRPLSAT |
12,8150 |
14:49 |
1 |
12.50 |
1.95 % |
67 |
12.8050 |
12.8150 |
951 |
769 |
9 775 |
[+] |
| CPS |
12.42 12.84 |
11.2500 13.7500 |
14:49 14:47 14:47 14:47
|
1 33 100 23
|
12,8150 12,8150 12,8150 12,8150
|
1 5 2 1 |
203 987 290 500 |
12.8000 12.7950 12.7900 12.7850 |
12.8200 12.8250 12.8300 12.8350 |
638 1430 843 1730 |
4 4 3 3 |
|
| DADELO |
72,4000 |
14:45 |
1 |
73.00 |
-0.82 % |
189 |
72.2000 |
72.4000 |
200 |
2 |
127 |
[+] |
| DAD |
71.60 73.00 |
65.8000 80.2000 |
14:42 14:12 13:38 13:38
|
2 1 49 1
|
72,4000 72,4000 72,4000 72,4000
|
2 6 7 2 |
51 199 608 150 |
72.0000 71.8000 71.6000 71.4000 |
73.0000 73.2000 73.6000 73.8000 |
290 10 75 84 |
3 1 2 1 |
|
| DATAWALK |
158,5000 |
14:48 |
1 |
158.28 |
0.46 % |
25 |
157.4000 |
158.5000 |
24 |
11 |
1 693 |
[+] |
| DAT |
157.18 161.50 |
142.4600 174.1000 |
14:48 14:44 14:42 14:42
|
1 2 57 17
|
158,5000 158,9800 158,9800 158,9800
|
1 1 2 1 |
7 15 28 10 |
157.3200 157.3000 157.1400 157.1200 |
158.8200 159.0000 159.9200 159.9600 |
15 173 16 10 |
1 2 1 1 |
|
| DBENERGY |
9,5800 |
13:27 |
1 |
9.76 |
-2.04 % |
245 |
9.3000 |
9.5800 |
9 |
1 |
11 |
[+] |
| DBE |
9.30 9.76 |
8.8000 10.7000 |
12:58 12:57 12:57 12:53
|
155 11 34 56
|
9,3000 9,3200 9,3200 9,3200
|
1 1 1 1 |
150 5 10 10 |
9.2800 9.2600 9.2200 9.1200 |
9.6000 9.6200 9.6400 9.6600 |
20 120 230 363 |
2 3 3 1 |
|
| DEBICA |
85,4000 |
13:56 |
31 |
85.40 |
0.00 % |
50 |
85.4000 |
85.9000 |
147 |
1 |
60 |
[+] |
| DBC |
85.00 86.00 |
76.9000 93.9000 |
13:56 13:56 13:55 13:47
|
23 3 6 1
|
85,5000 85,6000 85,6000 85,9000
|
1 3 2 4 |
60 161 116 137 |
85.3000 85.2000 85.1000 85.0000 |
86.0000 86.1000 86.2000 86.4000 |
535 1 161 28 |
5 1 3 1 |
|
| DECORA |
76,8000 |
14:24 |
1 |
77.20 |
-0.78 % |
2 |
76.4000 |
77.0000 |
54 |
1 |
49 |
[+] |
| DCR |
75.80 77.40 |
69.6000 84.8000 |
13:00 12:46 12:29 12:16
|
1 3 1 5
|
77,0000 77,0000 76,2000 77,0000
|
2 1 5 5 |
101 1 69 65 |
76.2000 76.0000 75.8000 75.6000 |
77.4000 77.6000 77.8000 78.0000 |
15 31 66 94 |
1 1 3 3 |
|
| DEKPOL |
84,2000 |
14:22 |
1 |
85.80 |
-0.71 % |
41 |
83.8000 |
84.2000 |
7 |
3 |
216 |
[+] |
| DEK |
83.40 85.80 |
77.4000 94.2000 |
14:22 14:20 14:19 14:15
|
1 50 40 10
|
84,2000 84,0000 84,0000 84,0000
|
1 6 7 9 |
24 88 98 214 |
83.6000 83.4000 83.2000 83.0000 |
84.6000 84.8000 85.0000 85.6000 |
26 194 134 24 |
1 2 2 1 |
|
| DELKO |
6,9000 |
14:49 |
1 |
6.80 |
1.17 % |
96 |
6.8800 |
6.9000 |
1118 |
2 |
16 |
[+] |
| DEL |
6.74 6.90 |
6.1200 7.4800 |
14:09 14:03 14:01 13:50
|
14 865 1 24
|
6,8800 6,9000 6,8800 6,8800
|
1 1 2 1 |
415 6 10 5 |
6.8600 6.8400 6.8000 6.7600 |
6.9200 6.9400 6.9800 7.0000 |
4 2405 2534 4112 |
1 2 4 8 |
|
| DEVELIA |
9,1800 |
14:50 |
861 |
9.38 |
-2.13 % |
4035 |
9.1600 |
9.1800 |
956 |
122 |
1 126 |
[+] |
| DVL |
9.15 9.38 |
8.4500 10.3000 |
14:50 14:48 14:48 14:48
|
95 25 544 76
|
9,1800 9,1700 9,1700 9,1700
|
6 4 5 3 |
1319 198 1311 1351 |
9.1500 9.1400 9.1300 9.1200 |
9.1900 9.2000 9.2100 9.2200 |
1 789 901 1045 |
1 3 2 2 |
|
| DGA |
23,2000 |
12:50 |
65 |
23.80 |
-5.31 % |
158 |
23.0000 |
23.7000 |
65 |
1 |
21 |
[+] |
| DGA |
23.00 23.80 |
21.5000 26.1000 |
12:36 12:36 12:36 11:56
|
1 200 135 60
|
23,0000 23,2000 23,3000 23,8000
|
1 1 1 1 |
331 222 100 20 |
22.7000 22.4000 22.3000 22.2000 |
23.8000 24.4000 24.7000 24.8000 |
334 70 85 303 |
1 1 1 1 |
|
| DIAG |
181,5500 |
14:49 |
1 |
180.30 |
0.67 % |
278 |
181.2000 |
181.5500 |
11 |
11 |
2 019 |
[+] |
| DIA |
179.85 182.00 |
162.3000 198.3000 |
14:48 14:47 14:47 14:47
|
1 2 12 3
|
181,5500 181,5500 181,5500 181,5500
|
3 2 2 1 |
61 57 54 40 |
181.1500 181.1000 181.0000 180.9000 |
181.6500 181.7000 181.7500 181.8000 |
99 13 22 74 |
3 1 1 3 |
|
| DIGITANET |
153,8000 |
14:48 |
1 |
154.00 |
0.13 % |
45 |
153.0000 |
153.8000 |
6 |
3 |
470 |
[+] |
| DIG |
152.00 155.00 |
138.6000 169.4000 |
14:47 14:47 14:46 14:46
|
1 1 3 1
|
153,8000 153,8000 153,4000 153,8000
|
1 6 2 2 |
25 129 107 134 |
152.8000 152.4000 152.2000 152.0000 |
154.4000 154.6000 154.8000 155.0000 |
126 20 50 202 |
3 1 1 7 |
|
| DINOPL |
40,3800 |
14:50 |
331 |
40.45 |
-0.22 % |
1207 |
40.3700 |
40.4100 |
1927 |
718 |
28 893 |
[+] |
| DNP |
39.88 40.47 |
36.4100 44.4900 |
14:49 14:48 14:48 14:47
|
2 142 83 2
|
40,3700 40,3700 40,3700 40,4100
|
5 4 3 5 |
1077 1427 330 1504 |
40.3600 40.3500 40.3400 40.3300 |
40.4200 40.4300 40.4400 40.4500 |
963 475 302 476 |
5 2 3 3 |
|
| DMGROUP |
2,9800 |
12:12 |
400 |
2.92 |
2.05 % |
2791 |
2.9200 |
2.9400 |
300 |
14 |
40 |
[+] |
| DMG |
2.92 3.00 |
2.6300 3.2100 |
10:41 10:34 10:34 09:59
|
520 889 11 2130
|
2,9200 2,9200 2,9200 3,0000
|
1 1 1 1 |
500 345 11 20 |
2.9100 2.9000 2.8900 2.8600 |
2.9800 2.9900 3.0000 3.0200 |
410 11 2010 1500 |
2 1 3 2 |
|
| DOMDEV |
264,5000 |
14:48 |
1 |
269.50 |
-0.94 % |
48 |
264.0000 |
265.5000 |
60 |
2 |
412 |
[+] |
| DOM |
263.00 270.00 |
243.0000 296.0000 |
14:46 14:46 14:46 14:46
|
1 1 2 6
|
264,5000 264,5000 264,5000 264,5000
|
5 5 6 8 |
50 34 252 111 |
263.5000 263.0000 262.5000 262.0000 |
266.0000 266.5000 267.0000 267.5000 |
47 93 95 23 |
4 2 2 3 |
|
| DRAGOENT |
20,9000 |
14:10 |
1 |
20.90 |
-0.48 % |
3 |
20.7000 |
20.9000 |
44 |
0 |
8 |
[+] |
| DGE |
20.80 20.90 |
18.8500 22.9000 |
14:10 14:10 11:34 09:06
|
17 52 100 10
|
20,8000 20,8000 20,8000 20,8000
|
1 4 1 3 |
5 1125 4 31 |
20.6000 20.5000 20.4000 20.3000 |
21.0000 21.2000 21.3000 21.4000 |
1 1 1 1 |
1 1 1 1 |
|
| ECHO |
5,5400 |
14:47 |
200 |
5.54 |
0.00 % |
1004 |
5.5000 |
5.5400 |
8375 |
17 |
94 |
[+] |
| ECH |
5.50 5.54 |
4.9900 6.0800 |
14:24 14:24 14:24 14:14
|
25 3000 4975 25
|
5,5400 5,5400 5,5400 5,5400
|
2 4 2 1 |
21 3963 1007 300 |
5.4600 5.4400 5.4200 5.4000 |
5.5600 5.5800 5.6000 5.6200 |
5100 6 20292 1507 |
2 1 6 3 |
|
| EDINVEST |
7,8000 |
14:35 |
230 |
7.66 |
1.30 % |
3718 |
7.6800 |
7.8200 |
259 |
10 |
76 |
[+] |
| EDI |
7.60 7.80 |
6.9000 8.4200 |
14:35 14:35 14:35 14:19
|
200 336 994 1000
|
7,8000 7,8000 7,8000 7,7800
|
1 1 1 4 |
112 1000 210 464 |
7.6600 7.5000 7.4200 7.4000 |
8.0000 8.1200 8.1400 8.4400 |
810 294 614 70 |
1 1 2 1 |
|
| ELEKTROTI |
50,2000 |
14:48 |
6 |
50.30 |
-0.40 % |
66 |
50.2000 |
50.8000 |
72 |
7 |
337 |
[+] |
| ELT |
49.80 51.00 |
45.3000 55.3000 |
14:48 14:43 14:39 14:37
|
2 36 1 1
|
50,2000 50,2000 50,1000 50,9000
|
2 2 1 4 |
148 95 55 662 |
50.1000 50.0000 49.9500 49.9000 |
50.9000 51.0000 51.1000 51.2000 |
319 2286 70 87 |
2 1 1 3 |
|
| ELKOP |
1,8600 |
13:28 |
45 |
1.86 |
-3.88 % |
592 |
1.8600 |
1.9000 |
412 |
3 |
5 |
[+] |
| EKP |
1.86 1.93 |
1.6750 2.0400 |
13:14 12:29 12:29 12:29
|
50 86 2 1
|
1,8600 1,8600 1,8600 1,8600
|
3 4 2 1 |
2449 15 505 6 |
1.8550 1.8450 1.8400 1.8300 |
1.9200 1.9250 1.9300 1.9350 |
10 5 1000 1018 |
5 1 1 2 |
|
| ENEA |
24,0600 |
14:49 |
860 |
23.40 |
3.08 % |
1268 |
24.0400 |
24.0600 |
1179 |
252 |
5 998 |
[+] |
| ENA |
23.34 24.06 |
21.0600 25.7400 |
14:46 14:46 14:46 14:46
|
237 100 54 29
|
24,0600 24,0600 24,0600 24,0600
|
5 2 8 2 |
1044 751 1538 584 |
24.0200 24.0000 23.9800 23.9600 |
24.0800 24.1000 24.1200 24.1400 |
2367 16996 1070 590 |
9 14 3 3 |
|
| ENELMED |
21,6000 |
11:57 |
4 |
22.20 |
-2.70 % |
190 |
21.2000 |
21.6000 |
350 |
0 |
9 |
[+] |
| ENE |
21.40 22.20 |
20.0000 24.4000 |
11:06 11:06 11:06 09:40
|
1 355 64 14
|
22,2000 21,4000 21,4000 21,4000
|
1 2 1 1 |
100 710 100 30 |
20.8000 20.6000 20.4000 20.0000 |
22.0000 22.2000 22.4000 22.8000 |
85 236 57 575 |
1 2 1 2 |
|
| ENERGA |
18,8000 |
14:46 |
536 |
19.16 |
-4.18 % |
294 |
18.8000 |
18.8200 |
5824 |
305 |
5 745 |
[+] |
| ENG |
18.52 19.16 |
17.2600 21.0500 |
14:46 14:46 14:45 14:45
|
170 100 412 41
|
18,8000 18,8200 18,8000 18,8000
|
3 2 3 3 |
230 455 249 807 |
18.7800 18.7600 18.7400 18.7200 |
18.8400 18.8600 18.8800 18.9000 |
3030 3187 2100 1570 |
3 3 3 3 |
|
| ENERGOINS |
2,3200 |
14:37 |
670 |
2.32 |
-2.11 % |
12683 |
2.3100 |
2.3200 |
130 |
12 |
27 |
[+] |
| ENI |
2.31 2.37 |
2.0900 2.5500 |
14:33 14:21 14:14 14:11
|
1073 16 48 54
|
2,3200 2,3100 2,3700 2,3700
|
4 3 4 2 |
7450 1448 1249 1073 |
2.3000 2.2900 2.2800 2.2700 |
2.3700 2.3800 2.3900 2.4000 |
2598 894 1545 2500 |
2 2 2 2 |
|
| ENTER |
62,3000 |
14:46 |
160 |
61.40 |
1.80 % |
43 |
62.3000 |
62.4000 |
564 |
26 |
1 606 |
[+] |
| ENT |
61.40 63.10 |
55.3000 67.5000 |
14:38 14:38 14:38 14:38
|
1 1 1 1
|
62,4000 62,3000 62,3000 62,3000
|
5 2 2 1 |
219 125 107 100 |
62.2000 62.1000 62.0000 61.9000 |
62.5000 62.6000 62.7000 62.8000 |
100 100 271 333 |
1 1 4 3 |
|
| EQUNICO |
1,2300 |
14:49 |
350 |
1.31 |
-5.75 % |
833 |
1.2300 |
1.2400 |
6049 |
17 |
20 |
[+] |
| EQU |
1.22 1.31 |
1.1750 1.4350 |
14:19 13:39 13:19 13:00
|
650 17 2659 500
|
1,2300 1,2250 1,2200 1,2200
|
1 1 2 2 |
6241 50000 11085 1000 |
1.2200 1.2150 1.2100 1.2000 |
1.2900 1.2950 1.3000 1.3050 |
2800 2591 6330 2050 |
1 1 2 1 |
|
| ERBUD |
33,4500 |
14:44 |
11 |
33.70 |
-0.74 % |
309 |
33.4500 |
33.8500 |
10 |
2 |
68 |
[+] |
| ERB |
33.00 34.00 |
30.3500 37.0500 |
14:44 14:13 13:54 13:53
|
1 35 7 3
|
33,4500 33,4500 33,8000 33,8000
|
2 1 2 3 |
120 21 143 131 |
33.4000 33.3000 33.2000 33.1500 |
33.9000 33.9500 34.0000 34.1500 |
100 10 250 1 |
1 1 1 1 |
|
| ERG |
42,0000 |
14:09 |
2 |
0.00 |
0.00 % |
100 |
40.2000 |
42.0000 |
320 |
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 45.0000 45.6000 46.0000 |
132 751 323 210 |
1 1 2 1 |
|
| ESOTIQ |
33,8000 |
14:49 |
1 |
34.00 |
-0.59 % |
156 |
33.7000 |
33.8000 |
887 |
0 |
13 |
[+] |
| EAH |
33.70 34.00 |
30.6000 37.4000 |
14:14 14:07 13:00 13:00
|
2 98 52 30
|
33,7000 33,7000 33,7000 33,7000
|
2 4 2 2 |
129 822 35 100 |
33.6000 33.5000 33.4000 33.3000 |
33.9000 34.0000 34.1000 34.4000 |
135 4349 300 90 |
3 5 3 1 |
|
| 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 |
1,6500 |
14:45 |
1000 |
1.72 |
-2.37 % |
1000 |
1.6400 |
1.6850 |
246 |
30 |
50 |
[+] |
| EUC |
1.64 1.72 |
1.5450 1.8850 |
14:45 14:45 14:45 14:45
|
3500 700 1000 300
|
1,6400 1,6400 1,6400 1,6550
|
1 3 3 2 |
2000 2200 6431 1183 |
1.6350 1.6300 1.6250 1.6200 |
1.6900 1.7000 1.7050 1.7100 |
196 4600 1500 2828 |
1 1 1 2 |
|
| EUROCASH |
6,4100 |
14:47 |
2 |
6.40 |
0.31 % |
873 |
6.4050 |
6.4200 |
999 |
37 |
238 |
[+] |
| EUR |
6.35 6.43 |
5.7600 7.0400 |
14:47 14:44 14:40 14:38
|
18 1 520 20
|
6,4100 6,4200 6,4200 6,4200
|
8 1 1 2 |
671 850 20 4 |
6.4000 6.3950 6.3900 6.3800 |
6.4250 6.4300 6.4350 6.4400 |
1056 2567 440 20 |
6 6 1 1 |
|
| EUROHOLD |
2,9000 |
09:50 |
200 |
2.74 |
-2.68 % |
300 |
2.8000 |
2.9600 |
154 |
0 |
1 |
[+] |
| EHG |
2.74 2.90 |
2.4800 3.0000 |
09:00 09:17 09:17 14:16
|
20 94 6 100
|
2,7400 2,9800 2,9200 2,9200
|
1 2 1 4 |
1000 392 95 516 |
2.7600 2.7400 2.7200 2.7000 |
2.9800 3.0800 3.1400 3.2000 |
1041 1000 109 2631 |
2 1 1 2 |
|
| EUROTEL |
30,3000 |
14:33 |
6 |
29.30 |
3.41 % |
151 |
30.1000 |
30.3000 |
56 |
3 |
89 |
[+] |
| ETL |
29.20 31.30 |
26.4000 32.2000 |
14:31 14:26 14:23 14:22
|
1 1 2 10
|
30,3000 30,3000 30,3000 30,3000
|
3 1 1 1 |
217 111 99 111 |
30.0000 29.8000 29.7000 29.6000 |
30.4000 30.5000 30.8000 31.2000 |
135 50 56 550 |
1 1 2 3 |
|
| FABRITY |
25,9000 |
14:42 |
2 |
25.90 |
-0.38 % |
137 |
25.8000 |
25.9000 |
177 |
0 |
0 |
[+] |
| FAB |
25.90 25.90 |
23.4000 28.4000 |
10:51 09:00 16:42 11:18
|
4 2 1 1
|
25,9000 25,9000 26,0000 26,0000
|
2 2 4 1 |
196 153 479 80 |
25.7000 25.6000 25.5000 25.4000 |
26.0000 26.2000 26.3000 26.4000 |
85 479 68 200 |
1 2 1 1 |
|
| FASING |
15,7000 |
11:37 |
6 |
15.70 |
1.29 % |
500 |
15.0000 |
15.7000 |
478 |
0 |
1 |
[+] |
| FSG |
15.70 15.70 |
14.2000 17.2000 |
09:57 17:00 15:17 13:06
|
70 134 160 100
|
15,7000 15,5000 15,5000 15,5000
|
1 1 1 1 |
212 115 100 70 |
14.5000 14.4000 14.0000 13.9000 |
16.3000 16.4000 16.5000 16.6000 |
111 500 190 100 |
2 1 1 1 |
|
| FEERUM |
14,7500 |
14:44 |
406 |
15.00 |
1.03 % |
1 |
13.5000 |
15.4000 |
500 |
4 |
62 |
[+] |
| FEE |
14.75 15.45 |
13.5000 16.5000 |
14:40 14:37 14:37 14:37
|
140 172 200 72
|
14,9500 15,0000 15,0000 15,0000
|
1 1 2 1 |
125 50 310 600 |
13.4000 12.9000 12.0000 11.9000 |
15.5000 15.5500 15.6000 15.8000 |
902 156 100 400 |
1 1 1 1 |
|
| FERRO |
30,9000 |
14:44 |
75 |
31.10 |
-0.32 % |
21 |
30.7000 |
30.9000 |
362 |
2 |
65 |
[+] |
| FRO |
30.60 31.10 |
28.0000 34.2000 |
14:39 13:59 13:56 13:24
|
10 1 20 99
|
30,7000 30,9000 30,7000 30,7000
|
8 7 4 7 |
1020 353 208 1156 |
30.6000 30.5000 30.4000 30.3000 |
31.0000 31.1000 31.2000 31.3000 |
2276 633 302 809 |
6 7 5 4 |
|
| FON |
1,8900 |
12:54 |
5 |
1.88 |
-5.03 % |
500 |
1.8950 |
1.9800 |
500 |
0 |
1 |
[+] |
| FON |
1.88 1.89 |
1.6950 2.0600 |
09:53 16:12 14:47 14:23
|
350 1 799 200
|
1,8800 1,9900 1,9900 1,9900
|
3 2 1 1 |
3336 1850 3000 1000 |
1.8900 1.8850 1.8800 1.8700 |
1.9850 1.9900 2.0000 2.0700 |
880 1059 1308 740 |
1 2 1 1 |
|
| FORTE |
22,4000 |
14:19 |
5 |
22.50 |
0.00 % |
1 |
22.4000 |
22.5000 |
596 |
1 |
23 |
[+] |
| FTE |
22.40 22.50 |
20.3000 24.7000 |
14:04 14:02 14:02 13:48
|
16 1 1 5
|
22,4000 22,5000 22,5000 22,5000
|
3 10 7 14 |
133 536 1031 5858 |
22.3000 22.2000 22.1000 22.0000 |
22.6000 22.7000 22.8000 22.9000 |
257 111 1607 573 |
4 1 2 4 |
|
| GAMEOPS |
10,7000 |
14:07 |
1 |
10.66 |
1.13 % |
224 |
10.5000 |
10.7000 |
133 |
1 |
10 |
[+] |
| GOP |
10.50 10.70 |
9.6000 11.7200 |
12:13 12:13 12:13 12:11
|
182 8 112 78
|
10,6800 10,6800 10,6800 10,6800
|
1 1 2 2 |
290 130 155 297 |
10.4800 10.4600 10.4400 10.4000 |
10.8400 10.8600 10.9800 11.0000 |
194 730 95 1724 |
1 1 1 2 |
|
| GAMFACTOR |
6,1400 |
14:49 |
490 |
6.38 |
-3.46 % |
320 |
6.1400 |
6.2200 |
215 |
11 |
66 |
[+] |
| GIF |
6.04 6.38 |
5.7600 7.0000 |
14:49 14:42 14:42 14:21
|
110 255 145 92
|
6,1400 6,2200 6,2000 6,2000
|
1 1 3 4 |
962 1000 1602 1614 |
6.1200 6.0800 6.0600 6.0400 |
6.2600 6.2800 6.3000 6.3200 |
75 161 290 1200 |
1 1 1 1 |
|
| GENOMTEC |
4,5800 |
14:39 |
1 |
4.56 |
0.99 % |
28 |
4.5050 |
4.5800 |
175 |
5 |
24 |
[+] |
| GMT |
4.45 4.78 |
4.1000 5.0100 |
14:10 12:23 12:20 12:20
|
4 18 32 68
|
4,5800 4,4700 4,4550 4,4550
|
1 1 1 1 |
516 50 950 1703 |
4.5000 4.4900 4.4850 4.4050 |
4.5900 4.5950 4.6000 4.6050 |
250 84 510 1445 |
1 2 1 1 |
|
| GETIN |
0,5750 |
14:43 |
3000 |
0.58 |
-0.17 % |
5530 |
0.5710 |
0.5800 |
20 |
117 |
68 |
[+] |
| GTN |
0.58 0.59 |
0.5210 0.6350 |
14:42 14:40 14:38 14:38
|
3000 1246 6827 5000
|
0,5750 0,5760 0,5760 0,5760
|
5 1 1 2 |
5550 1030 20 2020 |
0.5700 0.5690 0.5680 0.5650 |
0.5810 0.5820 0.5830 0.5840 |
20 20 20 20 |
1 1 1 1 |
|
| GPW |
80,4000 |
14:48 |
88 |
81.05 |
0.00 % |
305 |
80.4000 |
80.8000 |
340 |
56 |
4 560 |
[+] |
| GPW |
80.15 81.95 |
72.9500 89.1500 |
14:48 14:48 14:48 14:48
|
18 3 7 1
|
80,4000 80,4500 80,4500 80,4500
|
1 2 4 5 |
359 223 471 2319 |
80.3500 80.3000 80.2500 80.1500 |
80.8500 80.9000 80.9500 81.0000 |
282 10893 1037 639 |
6 9 6 9 |
|
| GREENX |
2,3500 |
14:47 |
3 |
2.33 |
2.62 % |
1983 |
2.3380 |
2.3500 |
3141 |
489 |
1 140 |
[+] |
| GRX |
2.31 2.36 |
2.0980 2.5620 |
14:46 14:46 14:46 14:34
|
268 1000 284 211
|
2,3380 2,3400 2,3420 2,3420
|
2 1 1 2 |
4629 4500 1686 3385 |
2.3360 2.3320 2.3240 2.3220 |
2.3520 2.3540 2.3560 2.3580 |
750 51 1255 1011 |
1 1 3 2 |
|
| GRENEVIA |
3,2600 |
14:41 |
30 |
3.27 |
-0.61 % |
90234 |
3.2600 |
3.2700 |
5898 |
140 |
456 |
[+] |
| GEA |
3.26 3.28 |
2.9450 3.5950 |
14:31 14:21 14:19 13:27
|
9500 609 500 10
|
3,2600 3,2700 3,2650 3,2650
|
2 3 2 2 |
75354 61959 15000 14658 |
3.2550 3.2500 3.2450 3.2400 |
3.2800 3.2850 3.2900 3.2950 |
15336 2677 65782 125279 |
12 2 10 7 |
|
| GRODNO |
13,8000 |
14:21 |
7 |
13.95 |
-1.08 % |
954 |
13.5000 |
13.8000 |
493 |
6 |
80 |
[+] |
| GRN |
13.40 14.20 |
12.6000 15.3000 |
13:46 12:02 12:02 11:22
|
5 311 100 45
|
13,5000 13,7500 13,7000 13,4000
|
3 7 2 3 |
629 975 324 1169 |
13.4500 13.4000 13.3500 13.3000 |
13.9500 14.0000 14.0500 14.2000 |
102 263 471 826 |
2 2 2 1 |
|
| GRUPAAZOTY |
16,3100 |
14:47 |
2 |
16.27 |
0.25 % |
633 |
16.3000 |
16.3600 |
252 |
64 |
1 038 |
[+] |
| ATT |
16.06 16.36 |
14.6500 17.8900 |
14:47 14:47 14:46 14:46
|
15 1 34 350
|
16,3100 16,3100 16,3600 16,3600
|
2 1 4 2 |
334 134 804 523 |
16.2900 16.2800 16.2700 16.2600 |
16.3700 16.3800 16.3900 16.4000 |
1 71 653 2630 |
1 2 5 7 |
|
| GRUPRACUJ |
43,8500 |
14:41 |
111 |
44.00 |
-0.34 % |
288 |
43.7000 |
43.8500 |
592 |
16 |
723 |
[+] |
| GPP |
43.60 44.20 |
39.6000 48.4000 |
14:09 14:09 14:09 14:01
|
1 21 24 5
|
43,6500 43,6500 43,6500 43,6500
|
3 2 3 2 |
780 360 552 502 |
43.6500 43.6000 43.5500 43.5000 |
43.9000 43.9500 44.0000 44.0500 |
280 190 67 28 |
1 4 1 3 |
|
| GTC |
2,7500 |
13:41 |
30 |
2.75 |
0.00 % |
5 |
2.7300 |
2.7500 |
1481 |
1 |
2 |
[+] |
| GTC |
2.74 2.75 |
2.4800 3.0200 |
13:41 12:32 16:43 16:43
|
770 25 8 5
|
2,7400 2,7500 2,7500 2,7400
|
1 2 1 1 |
5 1005 5 5 |
2.7200 2.7100 2.6900 2.6800 |
2.7900 2.8000 2.8400 2.8500 |
162 875 3615 10 |
1 5 4 2 |
|
| HANDLOWY |
119,0000 |
14:46 |
1 |
119.40 |
-0.34 % |
381 |
119.0000 |
119.4000 |
264 |
6 |
700 |
[+] |
| BHW |
118.20 119.60 |
107.6000 131.2000 |
14:35 14:34 14:29 14:27
|
2 9 5 94
|
119,0000 119,4000 119,0000 119,2000
|
4 5 4 4 |
167 898 483 574 |
118.8000 118.6000 118.4000 118.2000 |
119.6000 119.8000 120.0000 120.2000 |
2006 3691 13450 827 |
7 11 38 9 |
|
| HARPER |
5,7000 |
14:36 |
2 |
5.64 |
1.06 % |
8000 |
5.6200 |
5.7000 |
3 |
1 |
7 |
[+] |
| HRP |
5.62 5.70 |
5.0800 6.2000 |
14:34 14:34 13:23 11:08
|
638 16 10 400
|
5,6800 5,6800 5,6200 5,6800
|
2 2 1 1 |
24 1356 308 250 |
5.6000 5.5600 5.5200 5.5000 |
5.7200 5.7400 5.7800 5.8200 |
20 250 96 1360 |
1 1 1 2 |
|
| HELIO |
47,9000 |
14:00 |
100 |
47.00 |
1.70 % |
159 |
47.4000 |
48.0000 |
110 |
0 |
22 |
[+] |
| HEL |
47.00 49.60 |
42.3000 51.6000 |
14:00 13:50 13:44 13:38
|
72 1 20 1
|
47,9000 47,9000 48,8000 49,0000
|
1 1 1 1 |
70 837 10 220 |
46.4000 45.8000 45.2000 45.1000 |
49.2000 49.4000 49.5000 49.6000 |
22 186 144 152 |
1 1 2 1 |
|
| HERCULES |
1,3750 |
14:17 |
50 |
1.38 |
-0.36 % |
2 |
1.3400 |
1.3750 |
1469 |
2 |
2 |
[+] |
| HRS |
1.35 1.38 |
1.2450 1.5150 |
14:11 11:16 10:35 09:03
|
1481 18 38 2
|
1,3500 1,3800 1,3800 1,3800
|
1 1 1 1 |
1200 1260 700 2000 |
1.3350 1.3300 1.3250 1.3150 |
1.3800 1.3900 1.4000 1.4050 |
17135 2835 14938 1050 |
4 1 2 1 |
|
| HUUUGE |
23,9500 |
14:34 |
25 |
24.25 |
-0.83 % |
570 |
23.9500 |
24.4000 |
59 |
12 |
281 |
[+] |
| HUG |
23.95 24.30 |
21.8500 26.6500 |
14:31 14:31 13:54 12:20
|
19 14 86 157
|
24,0000 24,0000 24,0000 23,9500
|
3 1 5 2 |
917 100 1941 588 |
23.9000 23.8500 23.8000 23.7500 |
24.4500 24.5000 24.6000 24.6500 |
642 2211 95 700 |
3 6 2 2 |
|
| HYDROTOR |
17,0000 |
14:39 |
900 |
17.00 |
0.00 % |
446 |
16.8500 |
17.0000 |
93 |
2 |
32 |
[+] |
| HDR |
17.00 17.00 |
15.3000 18.7000 |
13:01 12:21 10:44 09:00
|
1000 1 2 3
|
17,0000 17,0000 17,0000 17,0000
|
2 2 1 2 |
110 508 80 70 |
16.6000 16.5000 16.1500 16.1000 |
17.5000 17.6500 17.9000 18.0000 |
100 425 94 13 |
1 1 1 1 |
|
| IBSM |
76,4000 |
14:30 |
150 |
77.20 |
2.14 % |
1 |
73.0000 |
76.4000 |
56 |
0 |
19 |
[+] |
| IBS |
76.40 77.20 |
69.6000 84.8000 |
14:21 12:21 09:00 16:18
|
102 1 1 1
|
76,4000 76,4000 77,2000 74,8000
|
1 1 1 1 |
140 11 5 18 |
72.8000 72.4000 68.0000 62.4000 |
77.2000 80.0000 82.0000 83.6000 |
39 780 54 2 |
2 1 1 1 |
|
| IDMSAPL |
0,5050 |
11:30 |
161 |
0.00 |
0.00 % |
839 |
0.5050 |
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 |
15000 2082 1000 200 |
0.5000 0.4980 0.4820 0.4800 |
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 % |
268 |
4.8000 |
PKC |
6477 |
0 |
0 |
[+] |
| IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 0 0 0 |
5 0 0 0 |
4.5000 0.0000 0.0000 0.0000 |
4.5800 4.7000 4.8000 5.0000 |
112 24 19 376 |
1 1 1 2 |
|
| IFIRMA |
33,7500 |
14:48 |
1 |
33.45 |
2.90 % |
46 |
33.5500 |
33.7500 |
62 |
2 |
65 |
[+] |
| IFI |
33.10 34.00 |
30.1500 36.7500 |
14:44 14:29 14:18 14:15
|
1 30 1 13
|
33,7500 33,5500 33,5500 33,7500
|
1 1 3 3 |
165 62 22 163 |
33.5000 33.1500 33.1000 33.0500 |
33.8000 33.8500 33.9000 33.9500 |
104 100 130 36 |
3 1 3 3 |
|
| IFSA |
0,1445 |
14:31 |
5183 |
0.14 |
3.21 % |
20000 |
0.1400 |
0.1450 |
6299 |
120 |
17 |
[+] |
| IFR |
0.14 0.15 |
0.1200 0.1620 |
13:41 13:41 13:38 13:24
|
9500 10500 1500 10000
|
0,1450 0,1440 0,1440 0,1440
|
1 2 5 1 |
4000 14000 56000 12000 |
0.1380 0.1370 0.1360 0.1355 |
0.1460 0.1465 0.1470 0.1475 |
22977 5000 7000 21920 |
1 1 1 2 |
|
| IMCOMPANY |
30,7000 |
14:32 |
1 |
30.20 |
1.99 % |
2 |
30.4000 |
30.7000 |
49 |
0 |
13 |
[+] |
| IMC |
30.20 31.40 |
27.2000 33.2000 |
12:25 11:34 11:11 09:00
|
105 131 9 1
|
30,9000 31,2000 30,9000 31,4000
|
1 3 2 2 |
200 552 102 82 |
30.3000 30.2000 30.0000 29.7000 |
30.9000 31.2000 31.3000 31.4000 |
74 321 1 294 |
2 1 1 2 |
|
| IMMOBILE |
4,5000 |
14:40 |
1 |
4.63 |
-2.81 % |
865 |
4.5000 |
4.5100 |
14 |
13 |
61 |
[+] |
| GKI |
4.45 4.63 |
4.1700 5.0800 |
14:40 14:40 14:39 14:32
|
4 5 4 21
|
4,5000 4,5000 4,5000 4,5500
|
1 2 1 3 |
285 662 200 2167 |
4.4500 4.4400 4.4300 4.4200 |
4.5400 4.5500 4.5900 4.6000 |
200 1829 222 800 |
1 3 1 2 |
|
| IMPERA |
1,2600 |
13:17 |
2 |
1.26 |
0.00 % |
1422 |
1.2600 |
1.2900 |
500 |
5 |
6 |
[+] |
| IMP |
1.26 1.26 |
1.1400 1.3800 |
13:07 11:37 11:37 09:00
|
1 1575 1425 1176
|
1,2600 1,2600 1,2600 1,2600
|
2 2 2 3 |
5152 2505 2258 11000 |
1.2500 1.2300 1.2100 1.2000 |
1.3000 1.3100 1.3600 1.3700 |
6338 1600 4890 7211 |
1 1 1 3 |
|
| IMS |
2,5200 |
14:30 |
250 |
2.60 |
-0.79 % |
245 |
2.5200 |
2.5700 |
20 |
4 |
11 |
[+] |
| IMS |
2.52 2.60 |
2.3400 2.8600 |
13:22 13:22 12:42 12:09
|
481 19 15 8
|
2,5200 2,5300 2,5800 2,5800
|
2 5 3 1 |
550 1385 3565 10 |
2.5100 2.5000 2.4800 2.4600 |
2.5800 2.5900 2.6000 2.6100 |
325 140 5359 100 |
2 3 8 1 |
|
| INC SA |
2,4100 |
14:40 |
1 |
2.41 |
4.78 % |
97 |
2.4100 |
2.4200 |
1001 |
5 |
12 |
[+] |
| INC |
2.30 2.44 |
2.1700 2.6500 |
13:36 12:46 10:41 10:41
|
563 400 124 5
|
2,4100 2,3600 2,3600 2,3600
|
1 1 3 1 |
600 3390 1768 32 |
2.4000 2.3600 2.3000 2.2700 |
2.4300 2.4400 2.4600 2.4800 |
2101 2447 3254 544 |
3 4 2 2 |
|
| INGBSK |
413,0000 |
14:45 |
1 |
419.00 |
-0.96 % |
238 |
413.0000 |
415.0000 |
80 |
5 |
2 014 |
[+] |
| ING |
411.00 419.00 |
377.5000 460.5000 |
14:45 14:42 14:42 14:42
|
4 1 5 10
|
413,0000 413,0000 413,0000 413,0000
|
1 5 3 4 |
9 51 125 249 |
412.5000 412.0000 411.5000 411.0000 |
415.5000 416.0000 416.5000 417.0000 |
80 39 19 235 |
5 2 1 4 |
|
| INPRO |
8,2500 |
14:14 |
100 |
8.30 |
4.43 % |
201 |
8.1000 |
8.3000 |
1275 |
1 |
10 |
[+] |
| INP |
8.15 8.55 |
7.5000 9.1000 |
10:19 10:18 10:18 10:16
|
1 11 88 833
|
8,3500 8,5500 8,3000 8,1500
|
1 2 2 2 |
150 400 1162 991 |
8.0500 8.0000 7.9500 7.9000 |
8.5000 8.5500 8.6000 8.6500 |
188 239 347 200 |
1 1 3 1 |
|
| INSTALKRK |
39,3000 |
12:52 |
1 |
39.50 |
-0.51 % |
18 |
38.9000 |
39.3000 |
193 |
15 |
584 |
[+] |
| INK |
38.70 39.50 |
35.6000 43.4000 |
12:39 12:36 12:00 12:00
|
1 33 13 4987
|
39,3000 38,9000 38,7000 38,7000
|
2 3 4 2 |
170 460 217 202 |
38.8000 38.7000 38.6000 38.5000 |
39.4000 39.5000 39.6000 39.7000 |
603 450 298 1004 |
2 2 1 2 |
|
| INTERBUD |
2,0800 |
09:00 |
1 |
2.08 |
-1.89 % |
153 |
2.0400 |
2.0800 |
9643 |
0 |
0 |
[+] |
| ITB |
2.08 2.08 |
1.8750 2.2800 |
09:00 17:00 17:00 16:17
|
20 9 391 4
|
2,0800 2,1200 2,1200 2,1100
|
1 1 1 1 |
499 500 500 500 |
2.0200 2.0100 2.0000 1.9900 |
2.1200 2.1300 2.1400 2.1900 |
1383 5 859 3595 |
2 1 1 2 |
|
| INTERCARS |
623,0000 |
14:24 |
1 |
621.00 |
0.48 % |
18 |
618.0000 |
623.0000 |
7 |
0 |
192 |
[+] |
| CAR |
618.00 627.00 |
559.0000 683.0000 |
12:57 12:57 12:57 12:57
|
8 1 15 10
|
619,0000 619,0000 619,0000 619,0000
|
3 2 4 4 |
35 41 40 122 |
617.0000 616.0000 615.0000 614.0000 |
624.0000 625.0000 626.0000 627.0000 |
10 24 34 5 |
1 2 2 1 |
|
| INTERSPPL |
0,4280 |
09:48 |
1600 |
0.42 |
1.18 % |
500 |
0.4200 |
0.4270 |
2000 |
4 |
2 |
[+] |
| IPO |
0.42 0.43 |
0.3810 0.4650 |
09:46 09:31 09:31 09:11
|
1414 250 80 6
|
0,4270 0,4160 0,4160 0,4280
|
1 1 1 1 |
600 6752 2620 86 |
0.4160 0.4120 0.4110 0.4040 |
0.4280 0.4300 0.4340 0.4400 |
3136 5000 84 2500 |
1 1 1 1 |
|
| INTROL |
8,1800 |
13:54 |
386 |
8.14 |
-1.45 % |
200 |
8.2000 |
8.3600 |
100 |
1 |
8 |
[+] |
| INL |
8.14 8.40 |
7.3400 8.9400 |
13:48 13:17 12:53 12:52
|
1 100 2 2
|
8,3400 8,1800 8,3800 8,3800
|
2 1 2 1 |
581 200 250 205 |
8.1800 8.1400 8.1200 8.1000 |
8.3800 8.4000 8.4200 8.4400 |
225 330 278 315 |
2 1 3 3 |
|
| IPOPEMA |
4,7100 |
12:40 |
900 |
4.75 |
1.95 % |
1968 |
4.6700 |
4.7500 |
288 |
2 |
9 |
[+] |
| IPE |
4.70 4.75 |
4.2800 5.2200 |
12:08 11:57 09:21 09:21
|
67 180 100 500
|
4,7000 4,7000 4,7500 4,7000
|
2 1 1 1 |
207 25 280 1400 |
4.6600 4.6000 4.5300 4.4600 |
4.7600 4.8000 4.8200 4.8400 |
211 800 526 157 |
1 2 1 1 |
|
| IZOLACJA |
4,1100 |
13:56 |
75 |
4.20 |
-2.14 % |
420 |
4.1200 |
4.2000 |
6128 |
3 |
14 |
[+] |
| IZO |
4.02 4.20 |
3.7800 4.6200 |
13:56 13:19 12:57 12:54
|
25 410 121 120
|
4,1500 4,1500 4,1500 4,2000
|
1 1 1 1 |
1850 700 256 296 |
4.1100 4.0200 4.0100 4.0000 |
4.2200 4.2300 4.3000 4.3400 |
367 762 2250 325 |
1 1 2 1 |
|
| IZOSTAL |
3,1200 |
14:20 |
17 |
3.16 |
-0.95 % |
1745 |
3.1200 |
3.1500 |
17740 |
5 |
15 |
[+] |
| IZS |
3.12 3.16 |
2.8500 3.4700 |
13:54 13:42 13:10 13:10
|
1179 15 510 490
|
3,1200 3,1500 3,1500 3,1400
|
2 5 2 5 |
600 10232 600 1074 |
3.1100 3.1000 3.0900 3.0800 |
3.1600 3.1700 3.1800 3.1900 |
400 1756 700 1800 |
1 3 2 3 |
|
| JRHOLDING |
4,3900 |
14:46 |
520 |
4.39 |
0.00 % |
1000 |
4.3200 |
4.4100 |
293 |
2 |
9 |
[+] |
| JRH |
4.22 4.39 |
3.9600 4.8200 |
14:46 10:46 10:42 10:27
|
160 1 362 1000
|
4,3800 4,3800 4,2200 4,3000
|
2 1 1 1 |
968 355 5 800 |
4.3000 4.2600 4.2400 4.2100 |
4.4200 4.4500 4.4700 4.4800 |
225 180 7940 1 |
1 1 1 1 |
|
| JSW |
26,6300 |
14:49 |
38 |
26.75 |
-0.45 % |
69 |
26.5700 |
26.6600 |
64 |
94 |
2 498 |
[+] |
| JSW |
26.39 26.99 |
24.0800 29.4200 |
14:49 14:49 14:49 14:49
|
318 199 28 19
|
26,5700 26,5700 26,5700 26,5800
|
2 2 3 2 |
229 240 453 348 |
26.5600 26.5500 26.5400 26.5300 |
26.6700 26.6800 26.6900 26.7000 |
36 193 864 112 |
1 2 4 2 |
|
| JWWINVEST |
3,4300 |
13:26 |
900 |
3.44 |
-2.56 % |
300 |
3.4300 |
3.5400 |
100 |
1 |
4 |
[+] |
| JWW |
3.43 3.44 |
3.1000 3.7800 |
12:52 15:28 16:26 16:26
|
200 5 51 24
|
3,4400 3,5200 3,5200 3,5200
|
1 1 2 1 |
200 533 250 2230 |
3.4200 3.4100 3.4000 3.3900 |
3.5500 3.5600 3.5700 3.5800 |
2330 200 350 1220 |
2 1 2 1 |
|
| KCI |
0,8740 |
13:18 |
8 |
0.90 |
3.07 % |
3540 |
0.8740 |
0.8900 |
3000 |
60 |
53 |
[+] |
| KCI |
0.87 0.90 |
0.8080 0.9840 |
13:09 11:42 11:18 10:57
|
2 540 260 740
|
0,8740 0,8740 0,8880 0,8880
|
1 1 1 1 |
5000 6000 5000 3000 |
0.8720 0.8700 0.8620 0.8540 |
0.8920 0.8960 0.8980 0.9000 |
6600 3000 4000 9800 |
2 1 1 2 |
|
| KERNEL |
20,5500 |
14:48 |
10 |
20.75 |
-2.14 % |
535 |
20.5000 |
20.5500 |
954 |
7 |
136 |
[+] |
| KER |
20.00 21.00 |
18.6800 22.8000 |
13:16 13:11 12:55 12:39
|
10 200 16 50
|
20,5500 20,5000 20,3000 20,3500
|
1 6 4 2 |
20 223 365 250 |
20.3500 20.3000 20.2500 20.2000 |
20.7000 20.9000 20.9500 21.0000 |
870 216 310 465 |
1 1 3 2 |
|
| KETY |
1 102,0000 |
14:49 |
10 |
1,089.00 |
1.57 % |
67 |
1101.0000 |
1103.0000 |
52 |
6 |
7 061 |
[+] |
| KTY |
1,087.00 1,103.00 |
980.5000 1197.0000 |
14:48 14:48 14:48 14:48
|
11 8 10 3
|
1 101,0000 1 101,0000 1 101,0000 1 101,0000
|
6 3 4 3 |
150 5 38 96 |
1100.0000 1099.0000 1098.0000 1097.0000 |
1104.0000 1105.0000 1106.0000 1107.0000 |
99 467 91 45 |
7 17 4 6 |
|
| KGHM |
327,7000 |
14:49 |
3 |
338.40 |
-4.18 % |
280 |
327.7000 |
327.9000 |
415 |
395 |
131 246 |
[+] |
| KGH |
327.50 338.50 |
304.6000 372.2000 |
14:49 14:49 14:49 14:49
|
15 2 10 10
|
327,9000 327,8000 327,8000 327,8000
|
2 10 5 2 |
11 314 306 60 |
327.6000 327.5000 327.4000 327.3000 |
328.0000 328.1000 328.2000 328.3000 |
497 561 350 416 |
8 8 4 6 |
|
| KGL |
10,2000 |
12:38 |
2 |
10.50 |
-2.86 % |
4 |
10.1000 |
10.2000 |
1098 |
1 |
14 |
[+] |
| KGL |
10.00 10.50 |
9.4500 11.5000 |
09:49 09:49 09:49 09:00
|
153 447 785 1
|
10,0000 10,0000 10,2000 10,5000
|
2 1 1 0 |
97 821 7 0 |
10.0000 9.7500 5.0000 0.0000 |
10.5000 10.8000 11.0000 11.6000 |
372 25 100 38 |
1 1 1 1 |
|
| KINOPOL |
21,5000 |
14:02 |
1000 |
21.60 |
-0.92 % |
247 |
21.5000 |
21.6000 |
122 |
3 |
63 |
[+] |
| KPL |
21.30 21.60 |
19.4500 23.7000 |
13:24 13:17 13:17 12:15
|
72 64 35 55
|
21,5000 21,5000 21,5000 21,5000
|
3 2 2 4 |
78 661 1030 1626 |
21.4000 21.3000 21.2000 21.1000 |
21.7000 21.8000 21.9000 22.0000 |
382 376 580 1136 |
2 2 2 6 |
|
| KOGENERA |
80,0000 |
14:47 |
196 |
80.00 |
4.99 % |
233 |
80.0000 |
80.6000 |
109 |
46 |
3 699 |
[+] |
| KGN |
78.50 81.00 |
72.0000 88.0000 |
14:47 14:47 14:47 14:44
|
100 11 49 18
|
80,1000 80,1000 80,2000 80,3000
|
2 3 2 1 |
294 45 81 37 |
79.8000 79.3000 79.2000 79.1000 |
80.7000 80.8000 80.9000 81.0000 |
305 680 440 1142 |
3 3 5 4 |
|
| KOMPAP |
24,0000 |
12:01 |
1 |
24.40 |
0.00 % |
318 |
24.0000 |
24.4000 |
15 |
0 |
0 |
[+] |
| KMP |
24.00 24.40 |
22.0000 26.8000 |
10:32 09:16 14:31 14:23
|
1 1 300 40
|
24,0000 24,4000 24,0000 24,4000
|
1 3 1 1 |
16 55 249 30 |
23.8000 22.4000 22.0000 21.2000 |
24.6000 24.8000 25.0000 25.2000 |
180 399 1692 195 |
1 1 6 1 |
|
| KOMPUTRON |
6,5000 |
14:17 |
501 |
6.68 |
-3.85 % |
293 |
6.4800 |
6.5400 |
3185 |
16 |
103 |
[+] |
| KOM |
6.48 6.76 |
6.0200 7.3400 |
14:15 14:15 14:13 14:13
|
2 2 950 300
|
6,5000 6,5000 6,5000 6,5000
|
4 4 2 2 |
1222 3946 660 3200 |
6.4600 6.4400 6.4200 6.4000 |
6.6000 6.6200 6.6800 6.7000 |
1702 161 91 250 |
3 1 3 1 |
|
| KPPD |
24,4000 |
13:20 |
5 |
25.40 |
-3.94 % |
315 |
24.4000 |
25.4000 |
492 |
0 |
0 |
[+] |
| KPD |
24.40 25.40 |
23.0000 27.8000 |
09:04 12:16 15:34 09:32
|
8 32 20 38
|
25,4000 25,4000 25,4000 25,4000
|
1 1 1 1 |
27 30 33 3 |
23.4000 22.4000 21.2000 20.0000 |
25.6000 26.0000 27.0000 27.2000 |
300 200 95 90 |
1 1 1 2 |
|
| KRAKCHEM |
0,4000 |
14:07 |
2292 |
0.41 |
-1.23 % |
4360 |
0.3890 |
0.4000 |
38406 |
25 |
10 |
[+] |
| KCH |
0.39 0.41 |
0.3650 0.4450 |
14:07 12:36 12:31 12:25
|
3208 100 3344 1156
|
0,4000 0,4000 0,4020 0,4020
|
1 5 2 2 |
3000 11533 2650 3430 |
0.3880 0.3860 0.3840 0.3800 |
0.4040 0.4060 0.4080 0.4100 |
1536 10 952 6110 |
1 1 1 3 |
|
| KRKA |
1 025,0000 |
12:14 |
1 |
1,020.00 |
-0.49 % |
2 |
1015.0000 |
1020.0000 |
250 |
0 |
19 |
[+] |
| KRK |
1,010.00 1,030.00 |
918.0000 1120.0000 |
12:14 12:14 11:30 11:21
|
9 1 1 2
|
1 025,0000 1 025,0000 1 010,0000 1 010,0000
|
1 2 3 1 |
1 3 253 3 |
1010.0000 1005.0000 1000.0000 990.0000 |
1025.0000 1030.0000 1035.0000 1040.0000 |
1 1 31 4 |
1 1 1 1 |
|
| KRUK |
469,7000 |
14:50 |
4 |
469.00 |
0.75 % |
3 |
469.6000 |
469.7000 |
69 |
14 |
6 715 |
[+] |
| KRU |
467.70 473.00 |
422.1000 515.8000 |
14:50 14:50 14:49 14:49
|
9 5 2 4
|
469,7000 469,7000 469,7000 469,7000
|
3 2 2 1 |
23 12 21 32 |
469.5000 469.4000 469.3000 469.1000 |
469.8000 469.9000 470.0000 470.1000 |
2 3 129 16 |
1 1 2 1 |
|
| KRVITAMIN |
11,1500 |
11:37 |
8 |
11.20 |
-0.89 % |
187 |
11.0000 |
11.1000 |
150 |
0 |
2 |
[+] |
| KVT |
11.00 11.20 |
10.1000 12.3000 |
09:58 09:13 09:00 10:19
|
70 83 27 45
|
11,2000 11,0000 11,2000 11,2500
|
2 1 1 3 |
6 150 270 149 |
10.9500 10.9000 10.8500 10.8000 |
11.1500 11.2000 11.2500 11.3000 |
243 53 589 271 |
1 1 2 2 |
|
| KSGAGRO |
3,8400 |
13:11 |
1000 |
3.83 |
-1.54 % |
500 |
3.8400 |
3.8700 |
6062 |
4 |
13 |
[+] |
| KSG |
3.83 3.89 |
3.4500 4.2100 |
13:06 10:13 10:00 10:00
|
2000 3 452 38
|
3,8400 3,8900 3,8300 3,8300
|
1 1 2 1 |
48 53 599 7 |
3.8300 3.8200 3.8100 3.8000 |
3.8800 3.8900 3.9000 3.9100 |
500 747 441 5 |
1 1 2 1 |
|
| LARQ |
2,0800 |
09:01 |
100 |
2.02 |
2.97 % |
303 |
2.0200 |
2.0800 |
4706 |
0 |
0 |
[+] |
| LRQ |
2.02 2.08 |
1.8200 2.2200 |
09:01 16:14 16:14 09:02
|
2 1000 790 10
|
2,0200 2,0200 2,0200 2,0200
|
1 1 1 2 |
1000 3779 1000 100400 |
1.9900 1.9850 1.9100 1.8200 |
2.1700 2.1800 2.2000 2.2400 |
2000 321 3750 303 |
1 1 3 1 |
|
| LENA |
2,4000 |
14:29 |
40 |
2.41 |
0.00 % |
734 |
2.4000 |
2.4100 |
795 |
6 |
15 |
[+] |
| LEN |
2.38 2.42 |
2.1700 2.6500 |
13:33 13:33 13:33 13:33
|
1226 20 288 125
|
2,4000 2,4000 2,4000 2,4000
|
1 4 4 5 |
105 3964 8388 7992 |
2.3900 2.3800 2.3700 2.3600 |
2.4200 2.4300 2.4400 2.4500 |
1605 1510 2263 6241 |
4 2 1 3 |
|
| LENTEX |
6,6600 |
09:00 |
45 |
6.66 |
0.00 % |
149 |
6.4800 |
6.5200 |
3982 |
0 |
0 |
[+] |
| LTX |
6.66 6.66 |
6.0000 7.3200 |
17:00 14:11 13:07 10:08
|
10 230 1278 200
|
6,6600 6,4800 6,5000 6,5000
|
1 2 3 4 |
6 2 1755 717 |
6.4600 6.4400 6.4000 6.3800 |
6.6200 6.6400 6.6600 6.6800 |
240 1974 55 126 |
1 1 1 1 |
|
| LESS |
0,2490 |
14:38 |
4500 |
0.25 |
2.47 % |
5551 |
0.2420 |
0.2490 |
2058 |
28 |
7 |
[+] |
| LES |
0.24 0.25 |
0.2250 0.2750 |
14:38 12:09 10:52 10:51
|
3500 755 87 5716
|
0,2490 0,2420 0,2360 0,2420
|
1 2 2 2 |
6300 31416 20050 9266 |
0.2410 0.2350 0.2330 0.2320 |
0.2500 0.2510 0.2520 0.2540 |
10581 69975 100050 2540 |
4 1 1 1 |
|
| LIBET |
1,3700 |
09:26 |
14 |
1.36 |
3.79 % |
1100 |
1.3250 |
1.3700 |
886 |
0 |
0 |
[+] |
| LBT |
1.36 1.38 |
1.2200 1.4900 |
09:10 09:02 09:00 09:00
|
200 10 1 1
|
1,3700 1,3750 1,3550 1,3550
|
1 6 3 1 |
1200 108 2744 8900 |
1.3200 1.3050 1.3000 1.2950 |
1.3750 1.3800 1.3900 1.3950 |
290 470 367 8161 |
1 1 1 1 |
|
| LOKUM |
25,3000 |
14:13 |
160 |
25.40 |
-3.07 % |
237 |
25.3000 |
25.8000 |
109 |
0 |
9 |
[+] |
| LKD |
25.30 26.40 |
22.9000 27.9000 |
12:45 11:29 10:39 10:39
|
1 5 29 100
|
25,8000 25,4000 26,4000 26,4000
|
1 2 1 1 |
1 74 41 10 |
25.1000 25.0000 24.6000 24.1000 |
26.0000 26.4000 26.5000 26.6000 |
45 61 284 2 |
1 1 1 1 |
|
| LPP |
20 650,0000 |
14:46 |
1 |
20,600.00 |
0.24 % |
7 |
20630.0000 |
20650.0000 |
3 |
1 |
17 673 |
[+] |
| LPP |
20,570.00 20,840.00 |
18540.0000 22660.0000 |
14:46 14:46 14:45 14:45
|
2 1 1 1
|
20 630,0000 20 640,0000 20 640,0000 20 640,0000
|
3 1 9 1 |
3 1 16 1 |
20620.0000 20610.0000 20600.0000 20590.0000 |
20660.0000 20670.0000 20690.0000 20700.0000 |
4 6 7 22 |
3 2 3 4 |
|
| LSISOFT |
31,8000 |
13:12 |
10 |
33.00 |
-5.36 % |
366 |
32.0000 |
33.0000 |
240 |
0 |
8 |
[+] |
| LSI |
31.80 33.20 |
29.8000 36.2000 |
09:30 09:29 09:18 16:33
|
1 1 240 2
|
33,2000 33,2000 33,0000 33,6000
|
3 2 2 2 |
259 280 189 1600 |
31.8000 31.6000 31.4000 31.2000 |
33.6000 34.6000 34.8000 35.0000 |
10 783 59 530 |
1 2 2 2 |
|
| LUBAWA |
9,4350 |
14:50 |
1 |
9.45 |
1.07 % |
241 |
9.4000 |
9.4350 |
2959 |
133 |
1 254 |
[+] |
| LBW |
9.30 9.53 |
8.5050 10.3900 |
14:49 14:49 14:47 14:46
|
30 100 2 10
|
9,4200 9,4200 9,4000 9,4000
|
1 1 1 2 |
390 87 450 1002 |
9.3850 9.3750 9.3700 9.3600 |
9.4400 9.4500 9.4650 9.4800 |
2537 1567 50 300 |
1 3 1 1 |
|
| MABION |
8,1300 |
14:15 |
95 |
8.14 |
-0.12 % |
3 |
8.0800 |
8.1200 |
1 |
6 |
51 |
[+] |
| MAB |
8.06 8.15 |
7.3300 8.9500 |
14:15 14:15 14:15 13:56
|
1 65 139 1000
|
8,1200 8,1100 8,1100 8,0700
|
1 1 5 1 |
200 1850 60 3 |
8.0700 8.0600 8.0500 8.0400 |
8.1300 8.1400 8.1500 8.1600 |
155 4448 5780 558 |
1 1 3 3 |
|
| MAKARONPL |
22,8500 |
14:47 |
3 |
22.85 |
-0.22 % |
1115 |
22.7500 |
22.8500 |
11 |
1 |
13 |
[+] |
| MAK |
22.75 22.85 |
20.6000 25.1000 |
13:55 13:32 13:00 12:25
|
5 1 70 107
|
22,7500 22,8500 22,7500 22,7500
|
7 1 3 1 |
33 1 75 18 |
22.7000 22.6500 22.6000 22.5500 |
22.9000 22.9500 23.0000 23.0500 |
244 190 125 50 |
3 3 2 1 |
|
| MANGATA |
72,2000 |
14:02 |
1 |
72.80 |
-0.28 % |
32 |
72.2000 |
72.6000 |
100 |
0 |
10 |
[+] |
| MGT |
72.20 72.80 |
65.6000 80.0000 |
14:02 11:05 11:05 11:05
|
1 69 31 8
|
72,2000 72,4000 72,4000 72,4000
|
2 2 1 2 |
43 130 24 98 |
71.2000 71.0000 70.8000 70.2000 |
72.8000 73.0000 73.8000 74.0000 |
37 14 284 70 |
1 2 1 1 |
|
| MARVIPOL |
8,6600 |
14:17 |
50 |
8.80 |
-2.26 % |
93 |
8.6600 |
8.8800 |
1993 |
3 |
24 |
[+] |
| MVP |
8.62 8.88 |
7.9200 9.6800 |
12:29 12:24 11:16 11:16
|
7 2000 131 70
|
8,8800 8,8800 8,6200 8,6200
|
1 3 12 2 |
150 1300 3536 18 |
8.6400 8.6200 8.6000 8.5600 |
8.9000 8.9200 8.9600 8.9800 |
606 592 8 284 |
3 1 1 1 |
|
| MAXCOM |
4,7000 |
12:37 |
108 |
4.80 |
-2.08 % |
3 |
4.7200 |
4.7800 |
3 |
0 |
1 |
[+] |
| MXC |
4.70 4.80 |
4.3200 5.2800 |
12:37 12:37 12:37 12:37
|
3 3 3 3
|
4,7000 4,7000 4,7000 4,7000
|
3 3 1 1 |
9 4892 3 4 |
4.7100 4.7000 4.6900 4.6500 |
4.7900 4.8000 4.8200 4.8400 |
7 2696 7 7 |
1 3 1 1 |
|
| MBANK |
1 068,0000 |
14:49 |
5 |
1,055.50 |
0.75 % |
4 |
1067.5000 |
1068.5000 |
12 |
8 |
8 954 |
[+] |
| MBK |
1,050.00 1,069.00 |
950.0000 1161.0000 |
14:49 14:49 14:49 14:49
|
3 5 4 3
|
1 068,0000 1 068,0000 1 068,0000 1 067,5000
|
4 6 6 4 |
34 49 39 52 |
1067.0000 1066.5000 1066.0000 1065.5000 |
1069.0000 1069.5000 1070.0000 1070.5000 |
22 143 679 50 |
3 4 10 2 |
|
| MBWS |
11,7000 |
09:01 |
2 |
11.70 |
0.00 % |
700 |
10.9500 |
11.4500 |
700 |
0 |
0 |
[+] |
| MBW |
11.70 11.70 |
10.5500 12.8500 |
09:02 09:01 09:01 09:03
|
2 2 2 2
|
11,7000 11,7000 11,7000 11,7000
|
1 1 1 0 |
1000 1000 1500 0 |
7.0000 6.0000 5.0000 0.0000 |
11.7000 11.8000 12.5000 15.0000 |
65 67 16 220 |
1 1 1 1 |
|
| MCI |
27,6000 |
13:17 |
1 |
28.00 |
-0.36 % |
358 |
27.6000 |
27.9000 |
151 |
0 |
13 |
[+] |
| MCI |
27.50 28.00 |
25.2000 30.8000 |
11:50 11:50 11:50 11:50
|
26 3 35 40
|
28,0000 28,0000 28,0000 27,9000
|
5 2 4 3 |
343 270 1950 606 |
27.5000 27.4000 27.3000 27.2000 |
28.0000 28.1000 28.2000 28.3000 |
532 300 400 1059 |
3 2 2 3 |
|
| MDIENERGIA |
0,7500 |
13:18 |
1 |
0.74 |
1.63 % |
12 |
0.7500 |
0.7680 |
352 |
0 |
0 |
[+] |
| MDI |
0.74 0.77 |
0.6640 0.8080 |
13:11 13:00 13:00 11:20
|
1 9 5 30
|
0,7500 0,7680 0,7580 0,7580
|
1 1 1 1 |
36 36 20 1620 |
0.7440 0.7420 0.7400 0.7380 |
0.7700 0.7740 0.7800 0.7820 |
9900 3 3048 38 |
1 1 1 2 |
|
| MEDICALG |
32,6500 |
14:49 |
15 |
32.50 |
-0.76 % |
158 |
32.6000 |
32.7000 |
235 |
8 |
265 |
[+] |
| MDG |
32.30 32.85 |
29.2500 35.7500 |
14:49 14:49 14:37 14:34
|
2 109 3 1
|
32,6500 32,6500 32,7500 32,6500
|
1 3 1 3 |
1 165 55 19 |
32.5500 32.5000 32.4500 32.4000 |
32.7500 32.8000 32.9000 32.9500 |
303 318 349 618 |
2 5 5 5 |
|
| MEDINICE |
37,1000 |
14:50 |
250 |
39.10 |
-5.84 % |
66 |
37.0500 |
37.2500 |
429 |
99 |
3 722 |
[+] |
| ICE |
36.45 39.45 |
35.2000 43.0000 |
14:49 14:49 14:49 14:48
|
104 6 94 250
|
37,2000 37,2000 37,2000 37,0500
|
8 1 1 1 |
902 29 54 31 |
37.0000 36.9500 36.9000 36.8500 |
37.3000 37.3500 37.4000 37.4500 |
235 180 207 200 |
3 1 4 1 |
|
| MENNICA |
48,0000 |
14:47 |
8 |
48.80 |
0.63 % |
1 |
47.9000 |
48.2000 |
116 |
0 |
18 |
[+] |
| MNC |
47.70 48.80 |
44.0000 53.6000 |
14:47 14:28 14:11 14:03
|
10 1 12 5
|
48,0000 48,2000 48,0000 48,0000
|
2 4 1 1 |
127 539 150 21 |
47.7000 47.5000 47.4000 47.3000 |
48.4000 48.7000 48.8000 49.0000 |
570 30 68 194 |
2 1 2 5 |
|
| MERCATOR |
40,8500 |
14:49 |
14 |
40.65 |
0.62 % |
99 |
40.4500 |
40.8500 |
86 |
2 |
93 |
[+] |
| MRC |
40.15 40.85 |
36.6000 44.7000 |
14:49 14:45 14:45 14:45
|
36 4 1 45
|
40,8500 40,8500 40,8000 40,8000
|
1 2 3 1 |
100 51 180 20 |
40.4000 40.3500 40.3000 40.2500 |
40.9000 40.9500 41.0000 41.0500 |
235 487 1228 100 |
11 20 4 1 |
|
| MERCOR |
18,9500 |
14:43 |
111 |
19.15 |
-0.26 % |
89 |
18.9500 |
19.0000 |
118 |
2 |
30 |
[+] |
| MCR |
18.60 19.15 |
17.2500 21.0000 |
14:43 14:43 14:43 14:26
|
131 29 40 14
|
19,0000 19,0000 18,9000 18,9000
|
1 3 4 4 |
111 303 408 401 |
18.7500 18.7000 18.6500 18.6000 |
19.2000 19.2500 19.3000 19.3500 |
1 189 111 1 |
1 2 2 1 |
|
| MEXPOLSKA |
3,9800 |
13:50 |
278 |
3.98 |
0.00 % |
3177 |
3.9800 |
4.0500 |
9466 |
5 |
21 |
[+] |
| MEX |
3.98 4.05 |
3.5900 4.3700 |
13:50 13:08 13:02 10:34
|
2 105 3 795
|
4,0000 4,0500 4,0500 3,9800
|
2 3 1 2 |
3750 2953 487 5350 |
3.9600 3.9300 3.9100 3.9000 |
4.0700 4.0800 4.1000 4.1200 |
1670 2800 700 400 |
2 1 1 1 |
|
| MFO |
36,0000 |
14:18 |
30 |
36.30 |
-0.28 % |
20 |
35.9000 |
36.4000 |
287 |
0 |
16 |
[+] |
| MFO |
35.40 36.30 |
32.7000 39.9000 |
14:14 14:05 13:09 11:57
|
46 64 20 36
|
35,9000 35,9000 36,0000 35,9000
|
1 2 3 2 |
40 376 480 84 |
35.8000 35.5000 35.4000 35.3000 |
36.6000 36.8000 36.9000 37.0000 |
180 472 135 55 |
1 2 2 1 |
|
| MILKILAND |
1,8400 |
14:43 |
1000 |
1.86 |
-1.08 % |
10209 |
1.8350 |
1.8600 |
800 |
31 |
56 |
[+] |
| MLK |
1.84 1.88 |
1.6700 2.0400 |
14:29 14:28 14:09 13:56
|
900 2000 9500 500
|
1,8400 1,8400 1,8400 1,8400
|
5 1 4 2 |
3911 700 3846 4000 |
1.8300 1.8250 1.8200 1.8150 |
1.8650 1.8700 1.8800 1.8850 |
1500 10000 1009 900 |
1 1 4 1 |
|
| MILLENNIUM |
17,5500 |
14:50 |
156 |
17.60 |
0.06 % |
3365 |
17.5400 |
17.5600 |
1579 |
335 |
5 878 |
[+] |
| MIL |
17.41 17.77 |
15.8400 19.3600 |
14:50 14:47 14:47 14:47
|
1260 55 55 55
|
17,5500 17,5600 17,5600 17,5600
|
4 5 4 4 |
1002 1857 1693 3036 |
17.5300 17.5200 17.5100 17.5000 |
17.5700 17.5800 17.5900 17.6000 |
2472 3075 1956 3333 |
4 8 8 4 |
|
| MIRACULUM |
0,8000 |
12:39 |
500 |
0.80 |
-0.50 % |
1261 |
0.7900 |
0.8000 |
2132 |
1 |
1 |
[+] |
| MIR |
0.80 0.81 |
0.7240 0.8840 |
11:56 09:42 09:42 09:00
|
368 99 1 254
|
0,8000 0,8080 0,8040 0,8040
|
2 1 2 1 |
4500 7000 7200 12000 |
0.7720 0.7700 0.7600 0.7520 |
0.8080 0.8100 0.8180 0.8200 |
1541 2000 2814 7180 |
1 1 1 1 |
|
| MIRBUD |
13,3700 |
14:46 |
1 |
13.46 |
0.07 % |
10 |
13.3200 |
13.3700 |
313 |
26 |
349 |
[+] |
| MRB |
13.25 13.48 |
12.1200 14.8000 |
14:45 14:45 14:45 14:45
|
169 523 77 1
|
13,3100 13,3200 13,3200 13,3500
|
5 2 4 5 |
541 683 881 7311 |
13.3000 13.2900 13.2800 13.2700 |
13.4000 13.4100 13.4200 13.4300 |
753 7 593 4136 |
2 1 2 2 |
|
| MLPGROUP |
96,6000 |
14:47 |
5 |
97.60 |
-1.43 % |
110 |
96.4000 |
97.6000 |
15 |
0 |
33 |
[+] |
| MLG |
96.60 98.00 |
88.0000 107.0000 |
14:47 13:06 13:06 13:05
|
10 31 40 90
|
96,6000 98,0000 98,0000 97,8000
|
1 1 1 1 |
120 79 20 90 |
96.0000 95.2000 95.0000 94.8000 |
97.8000 98.0000 99.0000 99.8000 |
90 234 111 93 |
1 2 2 2 |
|
| MLSYSTEM |
17,6400 |
14:45 |
1 |
18.28 |
-3.50 % |
30 |
17.5200 |
17.6400 |
165 |
18 |
314 |
[+] |
| MLS |
17.30 18.30 |
16.4600 20.1000 |
14:44 14:41 14:41 14:40
|
1 1 1 1
|
17,6400 17,6400 17,6400 17,6400
|
5 2 4 1 |
403 32 1093 1 |
17.5000 17.4800 17.4600 17.4400 |
17.6800 17.7200 17.8200 17.8800 |
2 201 2 250 |
1 1 1 1 |
|
| MOBRUK |
366,0000 |
14:45 |
1 |
358.50 |
2.23 % |
12 |
366.0000 |
367.5000 |
6 |
2 |
693 |
[+] |
| MBR |
357.00 368.00 |
323.0000 394.0000 |
14:45 14:39 14:39 14:38
|
4 9 1 3
|
366,0000 366,0000 366,0000 366,0000
|
2 2 1 2 |
22 13 31 2 |
365.5000 365.0000 364.5000 363.5000 |
368.0000 368.5000 369.0000 369.5000 |
80 35 182 10 |
6 4 5 1 |
|
| MOJ |
1,5900 |
15:17 |
1200 |
0.00 |
0.00 % |
500 |
1.5300 |
1.5900 |
2310 |
0 |
0 |
[+] |
| MOJ |
0.00 0.00 |
1.4400 1.7400 |
15:17 16:48 13:42 10:05
|
1800 18 42 1500
|
1,5900 1,5100 1,5100 1,5600
|
1 1 2 1 |
451 5000 2200 505 |
1.5100 1.5000 1.4400 1.3600 |
1.6000 1.6400 1.6500 1.6800 |
4800 404 39 1121 |
1 1 1 1 |
|
| MOL |
39,7600 |
14:48 |
15 |
40.20 |
-0.60 % |
1000 |
39.5200 |
39.7600 |
24 |
1 |
52 |
[+] |
| MOL |
39.14 40.20 |
36.1800 44.2200 |
14:36 14:04 13:12 13:01
|
100 30 1 1
|
39,5600 39,5000 39,3000 39,6400
|
1 1 2 1 |
10 1000 188 5 |
39.5000 39.3600 39.3000 39.1600 |
39.9600 40.0000 40.2000 41.0000 |
1000 37 30 50 |
1 2 1 2 |
|
| MOLECURE |
7,7400 |
14:49 |
1 |
7.75 |
0.26 % |
81 |
7.5700 |
7.7400 |
29 |
18 |
134 |
[+] |
| MOC |
7.50 7.77 |
6.9800 8.5200 |
14:23 14:23 14:23 14:23
|
28 51 21 177
|
7,7600 7,7500 7,7300 7,7300
|
1 3 1 4 |
250 24 117 1272 |
7.5600 7.5500 7.5200 7.5000 |
7.7500 7.7600 7.7700 7.7800 |
51 2201 1850 148 |
1 3 4 1 |
|
| MONDAY |
111,3500 |
14:49 |
84 |
111.30 |
-0.45 % |
214 |
111.3000 |
111.3500 |
22 |
171 |
19 034 |
[+] |
| MDV |
110.80 112.60 |
100.2000 122.4000 |
14:49 14:49 14:49 14:49
|
56 46 166 126
|
111,3500 111,3500 111,3500 111,3500
|
3 6 2 4 |
593 554 285 365 |
111.2500 111.2000 111.1500 111.1000 |
111.4500 111.5000 111.5500 111.6000 |
365 635 102 100 |
2 6 3 1 |
|
| MONNARI |
6,7200 |
12:34 |
2 |
6.60 |
0.30 % |
40 |
6.6200 |
6.6800 |
930 |
2 |
11 |
[+] |
| MON |
6.60 6.76 |
5.9400 7.2600 |
12:34 12:34 12:34 12:10
|
2 2 459 2
|
6,7000 6,6800 6,6400 6,6400
|
1 3 3 3 |
155 64 104 222 |
6.6000 6.5800 6.5600 6.5400 |
6.7000 6.7200 6.7600 6.8000 |
730 997 1674 2789 |
1 2 5 1 |
|
| MOSTALPLC |
14,6500 |
11:45 |
13 |
14.55 |
0.69 % |
2 |
14.4500 |
14.6000 |
20 |
1 |
8 |
[+] |
| MSP |
14.55 14.65 |
13.1000 16.0000 |
11:45 11:45 09:47 09:47
|
20 1 1 8
|
14,6000 14,6000 14,6500 14,6000
|
3 2 4 3 |
120 165 1151 930 |
14.4000 14.3500 14.3000 14.2500 |
14.6500 14.7500 14.8000 14.9000 |
143 206 510 58 |
2 2 1 1 |
|
| MOSTALWAR |
7,5400 |
14:44 |
107 |
7.62 |
-1.05 % |
104 |
7.5400 |
7.5800 |
167 |
9 |
67 |
[+] |
| MSW |
7.54 7.66 |
6.8600 8.3800 |
14:44 14:44 13:49 13:35
|
393 500 9 607
|
7,5400 7,5600 7,6200 7,5400
|
3 2 1 3 |
926 1384 211 426 |
7.5200 7.5000 7.4600 7.4400 |
7.6000 7.6200 7.6400 7.6600 |
950 554 211 362 |
1 3 1 1 |
|
| MOSTALZAB |
6,2600 |
14:05 |
2 |
6.26 |
-1.26 % |
410 |
6.2500 |
6.2600 |
2347 |
26 |
164 |
[+] |
| MSZ |
6.20 6.36 |
5.6400 6.8800 |
12:53 12:53 12:30 12:11
|
80 10 1 23
|
6,2500 6,2500 6,2600 6,2600
|
2 2 3 2 |
1233 2 460 500 |
6.2400 6.2300 6.2200 6.2100 |
6.2800 6.2900 6.3000 6.3500 |
100 300 3577 2400 |
1 1 3 2 |
|
| MOVIEGAMES |
8,3100 |
14:43 |
15 |
8.57 |
-5.35 % |
421 |
8.3100 |
8.5900 |
227 |
4 |
32 |
[+] |
| MOV |
8.31 8.83 |
7.7200 9.4200 |
14:43 14:43 14:43 14:42
|
220 10 238 1
|
8,3200 8,3200 8,3400 8,3400
|
3 1 1 1 |
1510 58 50 6 |
8.3000 8.2900 8.2800 8.2600 |
8.6100 8.7000 8.8300 8.8500 |
263 868 30 39 |
1 1 1 1 |
|
| MURAPOL |
43,3000 |
14:45 |
7 |
43.00 |
-0.35 % |
8 |
43.2000 |
43.3000 |
526 |
6 |
279 |
[+] |
| MUR |
43.00 43.45 |
38.7000 47.3000 |
14:44 14:44 14:37 14:32
|
30 20 20 11
|
43,2000 43,2000 43,3000 43,3000
|
5 3 1 3 |
93 475 6 788 |
43.1500 43.1000 43.0500 43.0000 |
43.3500 43.4500 43.5000 43.6000 |
17 110 5408 140 |
1 2 9 2 |
|
| MUZA |
8,3000 |
10:02 |
1 |
8.30 |
0.00 % |
950 |
7.9200 |
8.3000 |
905 |
0 |
0 |
[+] |
| MZA |
8.30 8.30 |
7.4800 9.1200 |
14:38 09:04 11:36 10:09
|
10 65 10 22
|
8,3000 7,9200 8,3000 7,9200
|
2 1 1 1 |
7 300 10 70 |
7.9000 7.3000 7.0000 6.7800 |
8.6000 9.0000 9.9000 11.0000 |
309 75 111 45 |
1 1 1 1 |
|
| MWTRADE |
2,6400 |
09:00 |
96 |
2.64 |
0.00 % |
1529 |
2.4400 |
2.6400 |
725 |
0 |
1 |
[+] |
| MWT |
2.64 2.64 |
2.3800 2.9000 |
09:00 09:00 16:34 16:33
|
179 1 1 500
|
2,6400 2,6400 2,6400 2,5600
|
1 1 1 1 |
1000 1000 1000 400 |
2.4200 2.3000 2.2200 2.2000 |
2.7800 2.9000 2.9800 3.0800 |
1499 1500 1673 1653 |
2 1 2 2 |
|
| NANOGROUP |
2,5350 |
14:46 |
3000 |
2.58 |
-1.55 % |
4000 |
2.5350 |
2.5400 |
386 |
80 |
206 |
[+] |
| NNG |
2.54 2.58 |
2.3250 2.8350 |
14:39 14:39 14:39 14:17
|
1000 8403 25 895
|
2,5400 2,5400 2,5400 2,5400
|
4 1 8 4 |
2461 1130 23217 2950 |
2.5300 2.5250 2.5200 2.5150 |
2.5500 2.5600 2.5700 2.5750 |
403 2115 3102 2850 |
1 2 2 1 |
|
| NEPTIS |
15,3000 |
09:13 |
25 |
15.40 |
1.32 % |
581 |
14.7000 |
15.3000 |
535 |
0 |
5 |
[+] |
| YAN |
15.30 15.40 |
13.9000 16.9000 |
09:00 09:00 14:13 12:51
|
1 299 3 110
|
15,4000 15,4000 15,1000 14,6000
|
4 2 1 1 |
233 151 1 1 |
14.6000 14.5000 14.4000 14.3000 |
15.4000 15.5000 15.6000 15.7000 |
218 433 195 210 |
2 2 1 3 |
|
| NEUCA |
767,0000 |
14:42 |
1 |
756.00 |
1.59 % |
2 |
763.0000 |
767.0000 |
23 |
0 |
201 |
[+] |
| NEU |
756.00 769.00 |
681.0000 831.0000 |
14:24 14:24 14:24 14:24
|
1 2 5 1
|
766,0000 766,0000 766,0000 766,0000
|
2 1 3 1 |
2 15 509 43 |
762.0000 761.0000 760.0000 759.0000 |
768.0000 769.0000 770.0000 771.0000 |
1 28 120 10 |
1 3 2 1 |
|
| NEWAG |
120,8000 |
14:32 |
1 |
121.80 |
0.00 % |
60 |
120.4000 |
120.8000 |
185 |
6 |
669 |
[+] |
| NWG |
119.20 122.00 |
109.8000 133.8000 |
14:30 14:25 14:24 14:15
|
1 1 20 5
|
120,8000 120,8000 120,8000 120,8000
|
3 9 2 2 |
34 266 118 35 |
120.2000 120.0000 119.8000 119.6000 |
121.0000 121.6000 121.8000 122.0000 |
728 82 140 518 |
5 2 3 9 |
|
| NEXITY |
1,0600 |
11:06 |
1000 |
1.04 |
1.92 % |
450 |
1.0100 |
1.0700 |
421 |
6 |
6 |
[+] |
| NXG |
1.00 1.06 |
0.9400 1.1400 |
10:25 10:25 09:36 09:36
|
44 43 840 119
|
1,0600 1,0400 1,0000 1,0100
|
6 3 2 1 |
6045 7830 700 11 |
1.0000 0.9900 0.9500 0.9200 |
1.0800 1.0900 1.1000 1.1100 |
260 7117 150 100 |
1 3 2 1 |
|
| NOCTILUCA |
93,0000 |
14:47 |
1 |
94.00 |
-0.43 % |
120 |
92.8000 |
93.0000 |
37 |
2 |
230 |
[+] |
| NCL |
92.60 94.00 |
84.6000 103.0000 |
14:45 14:20 14:19 14:14
|
1 8 3 5
|
93,0000 93,0000 93,0000 93,0000
|
6 4 1 6 |
265 42 193 199 |
92.6000 92.4000 92.2000 92.0000 |
93.2000 93.4000 93.6000 93.8000 |
3 8 128 146 |
2 1 3 4 |
|
| NOVAVISGR |
0,9150 |
14:49 |
62 |
0.92 |
0.11 % |
5503 |
0.9150 |
0.9180 |
809 |
8 |
8 |
[+] |
| NVG |
0.91 0.92 |
0.8280 1.0120 |
14:45 14:07 13:34 13:34
|
130 12 25 23
|
0,9180 0,9180 0,9190 0,9190
|
1 3 1 2 |
1000 12439 1365 8300 |
0.9110 0.9100 0.9060 0.9050 |
0.9200 0.9400 0.9450 0.9460 |
3117 1800 2366 4675 |
3 1 3 2 |
|
| NOVITA |
107,0000 |
13:23 |
10 |
101.00 |
7.00 % |
47 |
105.0000 |
107.0000 |
15 |
1 |
92 |
[+] |
| NVT |
101.00 108.50 |
91.0000 111.0000 |
13:23 11:46 11:46 11:46
|
5 52 15 18
|
106,5000 108,0000 107,5000 106,0000
|
1 2 1 1 |
73 20 5 16 |
103.5000 103.0000 102.5000 102.0000 |
108.0000 108.5000 109.5000 110.0000 |
83 80 30 11 |
5 2 2 2 |
|
| NTCAPITAL |
0,6100 |
14:45 |
2 |
0.61 |
-4.09 % |
1523 |
0.6100 |
0.6380 |
3907 |
13 |
8 |
[+] |
| NTC |
0.61 0.64 |
0.5480 0.6680 |
13:57 13:49 13:03 13:03
|
1 3076 8700 500
|
0,6100 0,6380 0,6360 0,6340
|
2 1 1 2 |
2698 500 500 10719 |
0.6080 0.6060 0.6040 0.6020 |
0.6400 0.6420 0.6440 0.6460 |
7248 500 500 500 |
2 1 1 1 |
|
| NTTSYSTEM |
11,9000 |
13:57 |
8 |
11.80 |
1.28 % |
737 |
11.9000 |
12.2000 |
140 |
6 |
68 |
[+] |
| NTT |
11.75 12.25 |
10.6500 12.9500 |
13:57 13:56 13:13 13:07
|
12 10 2 300
|
12,0000 12,2000 12,2000 12,2500
|
1 2 2 1 |
100 4882 760 120 |
11.8500 11.8000 11.7000 11.6500 |
12.2500 12.3000 12.3500 12.4000 |
1638 1545 100 860 |
2 2 1 4 |
|
| ODLEWNIE |
20,5000 |
14:49 |
2 |
19.70 |
7.89 % |
1316 |
20.3000 |
20.5000 |
241 |
209 |
4 356 |
[+] |
| ODL |
19.20 21.60 |
17.7500 21.6000 |
14:49 14:49 14:49 14:49
|
190 15 355 99
|
20,3000 20,3000 20,3000 20,3000
|
5 8 16 2 |
581 1820 6761 335 |
20.2000 20.1000 20.0000 19.9000 |
20.6000 20.7000 20.8000 20.9000 |
790 185 393 1466 |
4 2 3 7 |
|
| ONDE |
9,8000 |
14:10 |
170 |
9.90 |
-1.01 % |
430 |
9.8000 |
9.8400 |
494 |
5 |
49 |
[+] |
| OND |
9.79 9.90 |
8.9100 10.8800 |
13:57 13:48 13:45 13:43
|
50 262 1078 50
|
9,8400 9,8000 9,7900 9,8000
|
1 3 2 2 |
1000 110 65 243 |
9.7900 9.7800 9.7700 9.7600 |
9.8700 9.9000 9.9100 9.9400 |
5 2075 929 510 |
1 3 2 3 |
|
| ONEMORE |
2,4700 |
14:37 |
10 |
2.44 |
1.23 % |
300 |
2.4500 |
2.4700 |
290 |
80 |
196 |
[+] |
| OML |
2.42 2.49 |
2.2000 2.6800 |
14:37 14:23 14:23 14:23
|
300 150 1352 300
|
2,4650 2,4800 2,4450 2,4450
|
2 4 3 2 |
311 9078 2370 320 |
2.4450 2.4400 2.4300 2.4250 |
2.4750 2.4800 2.4850 2.4900 |
1352 4630 3600 5690 |
1 3 2 3 |
|
| ONESANO |
0,6980 |
14:20 |
9 |
0.67 |
0.00 % |
3925 |
0.6900 |
0.6980 |
716 |
10 |
7 |
[+] |
| ONO |
0.67 0.70 |
0.6080 0.7400 |
12:59 12:52 12:52 12:52
|
160 1 19 1000
|
0,6980 0,6980 0,7020 0,7020
|
4 1 1 1 |
80 20 20 20 |
0.6860 0.6840 0.6820 0.6800 |
0.7020 0.7040 0.7060 0.7080 |
60 2902 20 20 |
3 2 1 1 |
|
| OPONEOPL |
90,0000 |
14:43 |
1 |
91.00 |
-1.10 % |
25 |
89.8000 |
90.0000 |
543 |
9 |
783 |
[+] |
| OPN |
88.40 91.60 |
82.0000 100.0000 |
14:39 14:39 14:37 14:31
|
55 2 10 1
|
90,0000 90,0000 90,0000 90,0000
|
3 2 2 6 |
263 211 152 301 |
89.6000 89.4000 89.2000 89.0000 |
90.4000 91.0000 91.4000 91.8000 |
500 735 91 250 |
1 2 1 2 |
|
| OPTEAM |
3,1600 |
16:19 |
10 |
0.00 |
0.00 % |
7 |
3.1600 |
3.1800 |
2900 |
0 |
0 |
[+] |
| OPM |
0.00 0.00 |
2.8600 3.4600 |
16:19 16:19 15:58 15:58
|
10 10 13 1000
|
3,1600 3,1600 3,1600 3,1800
|
4 3 3 1 |
2038 1979 3408 70 |
3.1000 3.0800 3.0400 3.0000 |
3.2000 3.4400 3.5800 3.6000 |
7854 1 200 28 |
6 1 1 1 |
|
| ORANGEPL |
14,2300 |
14:48 |
540 |
13.75 |
4.21 % |
3506 |
14.2200 |
14.2400 |
1976 |
1 089 |
15 397 |
[+] |
| OPL |
13.67 14.40 |
12.3750 15.1250 |
14:48 14:48 14:48 14:48
|
400 30 1000 533
|
14,2300 14,2250 14,2250 14,2300
|
4 1 1 3 |
1245 850 543 1912 |
14.2150 14.2100 14.2050 14.2000 |
14.2450 14.2500 14.2550 14.2600 |
1401 4430 2517 548 |
3 5 2 2 |
|
| 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 |
14,1800 |
14:00 |
1055 |
14.28 |
-0.70 % |
170 |
14.0600 |
14.1800 |
145 |
3 |
40 |
[+] |
| OTS |
14.18 14.40 |
12.8600 15.7000 |
13:42 13:42 12:26 12:26
|
154 12 100 10
|
14,2800 14,4000 14,4000 14,4000
|
3 3 1 1 |
8 127 300 750 |
14.0400 14.0000 13.9200 13.9000 |
14.2800 14.4000 14.4400 14.4600 |
38 2988 11 100 |
1 1 3 1 |
|
| OTMUCHOW |
5,1800 |
14:23 |
296 |
4.93 |
5.71 % |
40 |
5.0400 |
5.1800 |
1204 |
31 |
158 |
[+] |
| OTM |
4.93 5.26 |
4.4400 5.4200 |
14:08 13:55 13:55 13:55
|
980 1460 350 62
|
5,1400 5,1400 5,1000 5,0800
|
2 2 1 1 |
400 2102 500 420 |
5.0200 5.0000 4.9200 4.9000 |
5.2000 5.2200 5.2400 5.2600 |
2751 1500 2177 5099 |
2 1 3 3 |
|
| PANOVA |
16,4000 |
14:32 |
3 |
0.00 |
0.00 % |
180 |
16.0000 |
16.3000 |
148 |
0 |
0 |
[+] |
| NVA |
0.00 0.00 |
14.8000 18.0000 |
14:32 12:02 09:00 09:00
|
2 100 70 26
|
16,4000 16,3500 16,0000 16,0000
|
2 3 2 3 |
189 382 476 252 |
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 |
137,0000 |
14:37 |
26 |
136.00 |
1.48 % |
16 |
136.5000 |
137.0000 |
33 |
3 |
437 |
[+] |
| PAS |
133.50 140.00 |
122.5000 149.5000 |
14:34 14:31 14:30 14:29
|
10 5 1 2
|
137,0000 137,0000 137,0000 137,0000
|
1 7 1 8 |
2 63 8 378 |
136.0000 135.0000 134.5000 134.0000 |
137.5000 138.0000 138.5000 139.0000 |
4 94 30 99 |
2 2 1 2 |
|
| PATENTUS |
3,4400 |
14:37 |
1 |
3.29 |
4.88 % |
400 |
3.3500 |
3.4400 |
594 |
19 |
63 |
[+] |
| PAT |
3.29 3.49 |
2.9700 3.6100 |
13:20 13:16 13:13 13:13
|
400 5 500 400
|
3,3600 3,4600 3,3500 3,3800
|
1 2 2 1 |
400 1400 1200 500 |
3.3400 3.3300 3.3200 3.3100 |
3.4500 3.4600 3.4700 3.4800 |
404 900 3982 600 |
1 1 4 2 |
|
| PCCEXOL |
2,2500 |
14:04 |
5 |
2.27 |
-0.88 % |
20 |
2.2400 |
2.2500 |
1990 |
6 |
14 |
[+] |
| PCX |
2.25 2.27 |
2.0500 2.4900 |
14:02 12:39 12:32 11:36
|
5 900 639 220
|
2,2500 2,2500 2,2500 2,2500
|
7 5 6 9 |
2529 3300 2810 10985 |
2.2300 2.2200 2.2100 2.2000 |
2.2700 2.2800 2.2900 2.3000 |
3180 4050 9031 12213 |
6 4 7 11 |
|
| PCCROKITA |
69,7000 |
14:04 |
1 |
70.20 |
-0.99 % |
53 |
69.3000 |
69.7000 |
2 |
1 |
105 |
[+] |
| PCR |
69.20 70.40 |
63.2000 77.2000 |
13:50 13:50 13:48 13:47
|
12 3 14 3
|
69,3000 69,4000 70,1000 69,8000
|
6 3 8 1 |
107 23 143 14 |
69.2000 69.1000 69.0000 68.9000 |
70.1000 70.2000 70.4000 70.5000 |
96 116 244 1231 |
2 2 3 3 |
|
| PCFGROUP |
3,7950 |
14:22 |
8 |
3.73 |
0.40 % |
150 |
3.7100 |
3.7950 |
175 |
5 |
20 |
[+] |
| PCF |
3.69 3.80 |
3.3600 4.1000 |
14:22 14:21 14:21 14:21
|
1 40 90 13
|
3,7950 3,7550 3,7900 3,7950
|
1 3 1 1 |
400 1183 2000 138 |
3.7050 3.7000 3.6850 3.6800 |
3.8000 3.8050 3.8150 3.8300 |
500 100 600 1528 |
1 1 1 2 |
|
| PEKABEX |
12,4000 |
14:21 |
324 |
12.50 |
-0.80 % |
174 |
12.4000 |
12.4500 |
2000 |
9 |
112 |
[+] |
| PBX |
12.25 12.50 |
11.2500 13.7500 |
14:21 14:16 14:16 14:16
|
46 2 2 250
|
12,4000 12,4000 12,4000 12,4000
|
3 5 6 3 |
337 1246 169 512 |
12.3000 12.2500 12.2000 12.1500 |
12.5000 12.5500 12.6000 12.6500 |
997 1786 1086 805 |
2 4 8 3 |
|
| PEKAO |
229,9000 |
14:49 |
2 |
233.30 |
-1.50 % |
965 |
229.9000 |
230.3000 |
844 |
335 |
77 486 |
[+] |
| PEO |
229.30 233.90 |
210.0000 256.6000 |
14:49 14:49 14:49 14:49
|
9 6 40 146
|
229,9000 229,9000 229,9000 230,0000
|
4 5 3 4 |
73 730 131 318 |
229.8000 229.7000 229.6000 229.5000 |
230.4000 230.5000 230.6000 230.7000 |
503 744 517 170 |
6 4 4 2 |
|
| PEPCO |
30,0400 |
14:48 |
3 |
29.50 |
1.01 % |
1854 |
30.0200 |
30.0700 |
742 |
426 |
12 747 |
[+] |
| PCO |
29.41 30.18 |
26.5500 32.4500 |
14:48 14:48 14:48 14:47
|
272 287 273 150
|
30,0400 30,0400 30,0300 30,0100
|
3 3 4 5 |
1122 571 1420 1121 |
30.0100 30.0000 29.9900 29.9700 |
30.0900 30.1000 30.1100 30.1200 |
410 1195 1115 605 |
1 2 3 1 |
|
| PEPEES |
0,8550 |
09:01 |
5 |
0.86 |
3.01 % |
487 |
0.8300 |
0.8550 |
3125 |
0 |
0 |
[+] |
| PPS |
0.86 0.86 |
0.7700 0.9400 |
15:57 15:57 15:57 15:57
|
130 737 500 1633
|
0,8300 0,8300 0,8350 0,8600
|
3 3 4 2 |
6000 9681 22572 5288 |
0.8250 0.8200 0.8150 0.8100 |
0.8650 0.8700 0.8800 0.8900 |
430 10259 1030 2000 |
2 4 2 1 |
|
| PGE |
10,9750 |
14:49 |
516 |
10.30 |
6.55 % |
932 |
10.9750 |
10.9800 |
2839 |
5 932 |
63 876 |
[+] |
| PGE |
10.30 11.00 |
9.2700 11.3300 |
14:49 14:49 14:49 14:48
|
37 621 474 590
|
10,9750 10,9750 10,9750 10,9800
|
3 5 4 4 |
1215 2260 2493 1923 |
10.9700 10.9650 10.9600 10.9550 |
10.9850 10.9900 10.9950 11.0000 |
976 7294 2955 85010 |
3 5 5 58 |
|
| PGFGROUP |
0,5200 |
14:41 |
115 |
0.52 |
-0.38 % |
570 |
0.5200 |
0.5260 |
1000 |
16 |
8 |
[+] |
| PGV |
0.52 0.52 |
0.4700 0.5740 |
14:39 14:39 13:55 13:44
|
5315 685 4000 39
|
0,5200 0,5200 0,5200 0,5200
|
1 1 1 1 |
1000 1000 2410 83 |
0.5100 0.5080 0.5060 0.5040 |
0.5280 0.5300 0.5340 0.5380 |
19939 32030 2661 750 |
3 3 1 1 |
|
| PHARMENA |
3,3500 |
12:59 |
6 |
3.34 |
0.30 % |
228 |
3.2900 |
3.3500 |
930 |
0 |
0 |
[+] |
| PHR |
3.34 3.37 |
3.0100 3.6700 |
10:50 09:02 09:02 16:03
|
10 51 9 60
|
3,3500 3,3700 3,3400 3,3400
|
1 2 1 1 |
38 420 500 4 |
3.2600 3.2500 3.2400 3.2200 |
3.3700 3.3900 3.4000 3.4300 |
866 22 250 325 |
1 3 1 1 |
|
| PHN |
9,5400 |
09:00 |
2 |
9.54 |
0.00 % |
134 |
9.5000 |
9.5400 |
1964 |
0 |
0 |
[+] |
| PHN |
9.54 9.54 |
8.6000 10.4500 |
09:00 09:00 09:00 09:00
|
2 2 2 2
|
9,5400 9,5400 9,5400 9,5400
|
2 2 1 1 |
443 510 10 100 |
9.4600 9.4400 9.4200 9.4000 |
9.5600 9.5800 9.6000 9.7000 |
1100 2423 1730 129 |
1 3 4 2 |
|
| PHOTON |
1,3800 |
14:48 |
52 |
1.62 |
-14.81 % |
210 |
1.3600 |
1.3800 |
956 |
166 |
231 |
[+] |
| PEN |
1.32 1.62 |
1.3150 1.6050 |
14:48 14:45 14:39 14:39
|
298 2 100 333
|
1,3800 1,3800 1,3600 1,3600
|
6 5 1 1 |
2420 5904 7 1200 |
1.3550 1.3500 1.3450 1.3400 |
1.3900 1.3950 1.4000 1.4100 |
2010 174 1850 1107 |
2 1 1 1 |
|
| PKNORLEN |
114,1800 |
14:49 |
1 |
115.00 |
-0.80 % |
151 |
114.1800 |
114.2200 |
909 |
594 |
68 192 |
[+] |
| PKN |
114.14 115.88 |
103.5000 126.5000 |
14:49 14:49 14:49 14:49
|
4 48 24 10
|
114,2200 114,1800 114,1800 114,2000
|
2 5 1 6 |
313 138 134 417 |
114.1600 114.1400 114.1200 114.1000 |
114.2400 114.2600 114.2800 114.3000 |
383 573 337 149 |
3 5 3 2 |
|
| PKOBP |
94,0000 |
14:49 |
239 |
93.58 |
0.45 % |
1102 |
93.9800 |
94.0200 |
673 |
1 077 |
100 765 |
[+] |
| PKO |
92.96 94.10 |
84.2400 102.9000 |
14:49 14:49 14:49 14:49
|
486 95 190 122
|
94,0000 94,0000 94,0000 94,0000
|
2 7 3 4 |
328 1230 649 944 |
93.9600 93.9400 93.9200 93.9000 |
94.0400 94.0600 94.0800 94.1000 |
1511 704 1238 1317 |
8 4 5 8 |
|
| PKPCARGO |
13,2100 |
14:44 |
70 |
13.20 |
-0.68 % |
271 |
13.2100 |
13.2600 |
121 |
10 |
127 |
[+] |
| PKP |
13.17 13.31 |
11.8800 14.5200 |
14:39 14:39 14:39 14:39
|
200 151 91 24
|
13,2600 13,2600 13,2600 13,2600
|
3 1 2 10 |
264 128 82 3579 |
13.2000 13.1900 13.1800 13.1700 |
13.2700 13.2800 13.2900 13.3000 |
215 148 11 2207 |
2 1 1 4 |
|
| PLAYWAY |
249,5000 |
14:39 |
2 |
249.00 |
-0.20 % |
37 |
248.0000 |
249.5000 |
58 |
0 |
115 |
[+] |
| PLW |
248.00 249.50 |
224.5000 273.5000 |
14:24 14:14 14:14 13:59
|
5 4 3 1
|
249,5000 249,5000 249,5000 249,5000
|
5 3 4 5 |
73 13 74 61 |
247.5000 247.0000 246.5000 246.0000 |
250.0000 250.5000 251.0000 251.5000 |
189 65 91 80 |
3 2 4 3 |
|
| PLAZACNTR |
3,1900 |
14:44 |
253 |
3.33 |
-4.20 % |
158 |
3.1900 |
3.2350 |
111 |
93 |
290 |
[+] |
| PLZ |
3.04 3.33 |
3.0000 3.6600 |
13:56 13:56 13:47 13:39
|
212 788 4000 23
|
3,2450 3,2400 3,2000 3,2400
|
1 1 1 1 |
411 500 411 515 |
3.1850 3.1800 3.1750 3.1700 |
3.2450 3.2600 3.2700 3.2750 |
499 511 615 511 |
2 1 1 1 |
|
| POINTGROUP |
1,6600 |
10:42 |
143 |
1.70 |
-2.06 % |
186 |
1.6600 |
1.6950 |
4691 |
0 |
0 |
[+] |
| PGM |
1.66 1.70 |
1.5300 1.8700 |
09:00 09:00 09:00 15:48
|
7 9 12 310
|
1,7000 1,6950 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 |
4460 563 20 750 |
1 1 1 1 |
|
| POLENERGIA |
50,8000 |
14:46 |
83 |
51.80 |
-0.39 % |
397 |
50.6000 |
50.8000 |
49 |
3 |
149 |
[+] |
| PEP |
50.60 51.80 |
46.7000 56.8000 |
14:19 14:19 14:19 14:19
|
1 13 3 3
|
50,8000 50,8000 50,8000 50,8000
|
3 8 9 1 |
32 200 1289 29 |
50.4000 50.2000 50.0000 49.9000 |
51.0000 51.2000 51.4000 51.6000 |
324 287 1045 425 |
2 2 4 2 |
|
| POLICE |
7,7400 |
14:49 |
3 |
7.82 |
-1.02 % |
96 |
7.7400 |
7.8200 |
4140 |
4 |
28 |
[+] |
| PCE |
7.74 7.82 |
7.0400 8.6000 |
14:17 11:58 11:57 10:51
|
20 100 26 3279
|
7,7600 7,7600 7,7800 7,8200
|
2 1 1 1 |
311 22 1 400 |
7.7200 7.7000 7.6600 7.6200 |
7.8400 7.9000 7.9200 7.9600 |
36 390 666 958 |
2 3 1 1 |
|
| POLIMEXMS |
9,3000 |
14:49 |
470 |
9.69 |
-2.92 % |
2168 |
9.3100 |
9.3200 |
2046 |
1 330 |
12 541 |
[+] |
| PXM |
9.13 9.78 |
8.7300 10.6400 |
14:48 14:48 14:48 14:48
|
47 113 490 32
|
9,3100 9,3100 9,3100 9,3100
|
2 2 7 7 |
2492 981 4624 2095 |
9.3000 9.2900 9.2800 9.2700 |
9.3300 9.3400 9.3500 9.3700 |
1085 1017 3995 6704 |
2 2 3 1 |
|
| POLTREG |
26,0000 |
14:05 |
47 |
26.00 |
0.00 % |
76 |
25.1000 |
26.0000 |
477 |
0 |
2 |
[+] |
| PTG |
26.00 26.00 |
23.4000 28.6000 |
13:21 12:25 09:00 09:00
|
10 2 1 15
|
26,0000 26,0000 26,0000 26,0000
|
1 2 2 3 |
10 32 84 481 |
25.0000 24.8000 24.7000 24.6000 |
26.1000 26.2000 26.8000 26.9000 |
167 27 272 491 |
2 1 1 1 |
|
| POLWAX |
1,2200 |
14:30 |
55 |
1.21 |
0.83 % |
1 |
1.2050 |
1.2200 |
3445 |
9 |
11 |
[+] |
| PWX |
1.20 1.23 |
1.0900 1.3300 |
14:30 14:30 13:39 11:41
|
1 44 1 3000
|
1,2150 1,2050 1,2050 1,2000
|
2 5 2 2 |
693 1939 2 1111 |
1.2000 1.1900 1.1850 1.1800 |
1.2300 1.2400 1.2500 1.2600 |
1667 44 1653 7985 |
1 2 1 3 |
|
| PRAGMAINK |
2,7000 |
13:28 |
180 |
2.74 |
-2.88 % |
100 |
2.6800 |
2.7800 |
20 |
10 |
26 |
[+] |
| PRI |
2.70 2.84 |
2.4800 3.0000 |
13:23 13:21 13:21 13:21
|
820 2880 200 472
|
2,7000 2,7000 2,7200 2,7200
|
1 2 1 2 |
100 3642 100 320 |
2.6600 2.6400 2.6200 2.6000 |
2.8000 2.8200 2.8400 2.8600 |
50 50 50 2380 |
1 1 1 2 |
|
| PROCHEM |
25,5000 |
12:09 |
189 |
25.10 |
-4.14 % |
200 |
25.2000 |
25.7000 |
292 |
0 |
8 |
[+] |
| PRM |
25.10 26.50 |
22.6000 27.6000 |
09:38 09:38 09:04 09:00
|
84 16 8 1
|
26,5000 26,5000 26,5000 25,1000
|
2 1 1 1 |
402 116 51 307 |
25.0000 24.8000 24.6000 24.5000 |
26.3000 26.4000 26.7000 26.9000 |
77 998 19 216 |
1 1 1 1 |
|
| PROJPRZEM |
19,1500 |
09:04 |
10 |
19.15 |
0.00 % |
403 |
18.6500 |
19.1500 |
154 |
0 |
0 |
[+] |
| PJP |
19.15 19.15 |
17.2500 21.0000 |
09:02 09:00 17:00 15:31
|
10 1 2 100
|
19,1500 19,1500 19,1500 19,1500
|
1 1 1 1 |
450 915 150 897 |
18.4500 18.2500 18.2000 18.0000 |
19.2500 19.3000 19.3500 19.4000 |
620 460 600 30 |
1 2 1 1 |
|
| PROTEKTOR |
1,4800 |
14:49 |
1809 |
1.58 |
-2.95 % |
12234 |
1.4800 |
1.4900 |
5000 |
443 |
675 |
[+] |
| PRT |
1.47 1.60 |
1.4250 1.7350 |
14:46 14:41 14:41 14:38
|
191 947 95 25
|
1,4850 1,4850 1,4850 1,4950
|
3 4 1 10 |
5401 8333 6145 43790 |
1.4750 1.4700 1.4650 1.4600 |
1.4950 1.5000 1.5050 1.5100 |
2655 13667 8581 2034 |
1 2 3 2 |
|
| PTWP |
126,0000 |
13:57 |
1 |
130.00 |
-2.33 % |
3 |
125.0000 |
126.0000 |
88 |
0 |
52 |
[+] |
| PTW |
126.00 130.00 |
117.0000 143.0000 |
13:57 13:36 13:36 13:36
|
12 10 78 79
|
126,0000 127,0000 127,0000 127,0000
|
4 3 2 3 |
39 7 38 159 |
124.0000 123.0000 122.0000 121.0000 |
127.0000 128.0000 130.0000 131.0000 |
72 115 192 13 |
1 1 2 1 |
|
| PULAWY |
47,8000 |
14:35 |
1 |
47.80 |
1.27 % |
110 |
47.2000 |
47.8000 |
190 |
0 |
6 |
[+] |
| ZAP |
47.20 47.80 |
43.1000 52.4000 |
14:03 14:03 11:23 10:31
|
49 51 1 8
|
47,2000 47,2000 47,2000 47,8000
|
3 1 1 4 |
70 15 50 49 |
47.0000 46.5000 46.2000 46.1000 |
48.1000 48.8000 49.0000 49.2000 |
62 1798 564 173 |
2 3 6 3 |
|
| PURE |
2,6160 |
14:43 |
64 |
2.69 |
-1.28 % |
196 |
2.6220 |
2.6500 |
685 |
43 |
112 |
[+] |
| PUR |
2.60 2.69 |
2.4180 2.9540 |
14:39 14:39 14:39 14:39
|
136 368 200 778
|
2,6320 2,6320 2,6300 2,6300
|
1 1 1 1 |
895 536 900 1102 |
2.6200 2.6160 2.6140 2.6100 |
2.6520 2.6540 2.6600 2.6740 |
500 963 415 1136 |
1 1 1 1 |
|
| PZU |
67,4400 |
14:49 |
24 |
68.44 |
-3.52 % |
4125 |
67.4400 |
67.4800 |
6551 |
2 925 |
196 818 |
[+] |
| PZU |
66.12 68.94 |
61.6000 75.2800 |
14:49 14:49 14:49 14:49
|
100 148 198 12
|
67,4800 67,4600 67,4600 67,4400
|
12 11 7 7 |
3048 3694 2565 2497 |
67.4200 67.4000 67.3800 67.3600 |
67.5000 67.5200 67.5400 67.5600 |
1875 1492 1176 1862 |
13 6 7 4 |
|
| QNATECHNO |
42,3000 |
14:32 |
7 |
44.00 |
-3.64 % |
45 |
42.0000 |
42.3000 |
104 |
2 |
97 |
[+] |
| QNA |
41.20 44.00 |
39.6000 48.4000 |
14:19 14:17 13:46 13:41
|
1 60 4 50
|
41,3000 42,3000 41,2000 41,2000
|
2 1 3 2 |
149 156 235 49 |
41.3000 41.2000 41.0000 40.9000 |
42.4000 42.5000 43.6000 44.9000 |
189 804 250 45 |
1 2 1 1 |
|
| QUERCUS |
11,9000 |
14:34 |
1500 |
11.95 |
0.00 % |
97 |
11.8500 |
11.9000 |
2500 |
19 |
223 |
[+] |
| QRS |
11.85 12.20 |
10.8000 13.1000 |
14:34 14:34 14:34 14:34
|
849 1425 71 2990
|
11,9000 11,9000 11,9000 11,9000
|
4 2 4 3 |
2657 204 3666 369 |
11.8000 11.7500 11.7000 11.6500 |
12.0500 12.1000 12.1500 12.2000 |
24 737 915 340 |
2 1 1 1 |
|
| RAFAMET |
67,0000 |
14:44 |
25 |
77.00 |
-11.84 % |
100 |
67.0000 |
67.5000 |
90 |
11 |
800 |
[+] |
| RAF |
65.00 78.50 |
63.0000 76.0000 |
14:44 14:39 14:30 14:30
|
10 30 2 16
|
67,5000 67,0000 67,0000 67,0000
|
2 2 3 3 |
65 190 385 352 |
66.5000 66.0000 65.5000 65.0000 |
68.5000 69.0000 69.5000 70.0000 |
30 4 198 311 |
1 1 5 2 |
|
| RAINBOW |
165,5000 |
14:49 |
10 |
159.70 |
2.22 % |
304 |
165.5000 |
165.8000 |
333 |
42 |
6 973 |
[+] |
| RBW |
159.70 165.80 |
143.8000 175.6000 |
14:45 14:45 14:40 14:40
|
10 20 1 59
|
165,7000 165,5000 165,8000 165,6000
|
5 3 4 1 |
329 234 129 72 |
165.4000 165.3000 165.2000 165.1000 |
165.9000 166.0000 166.1000 166.2000 |
41 3671 72 53 |
5 28 1 3 |
|
| RANKPROGR |
4,3100 |
12:51 |
57 |
4.32 |
-0.23 % |
390 |
4.2050 |
4.2800 |
200 |
0 |
2 |
[+] |
| RNK |
4.21 4.32 |
3.8900 4.7500 |
12:02 09:59 09:35 09:15
|
305 5 10 5
|
4,3100 4,3200 4,2050 4,3200
|
1 1 1 1 |
1500 2000 2000 2000 |
4.2000 4.1800 4.1500 4.1200 |
4.3100 4.3150 4.3200 4.3300 |
1094 300 1100 592 |
1 1 1 1 |
|
| RAWLPLUG |
14,3000 |
13:35 |
7 |
14.35 |
-0.35 % |
7 |
14.3000 |
14.3500 |
117 |
0 |
1 |
[+] |
| RWL |
14.30 14.35 |
12.9500 15.7500 |
12:41 10:02 10:02 10:00
|
3 1 2 10
|
14,3500 14,3500 14,3000 14,3000
|
1 1 3 1 |
117 20 856 20 |
14.2500 14.0500 14.0000 13.8000 |
14.4000 14.6500 14.7000 15.0000 |
10 100 1600 200 |
1 1 2 1 |
|
| RELPOL |
6,1200 |
14:23 |
270 |
6.16 |
0.00 % |
525 |
6.0400 |
6.1200 |
65 |
9 |
56 |
[+] |
| RLP |
6.12 6.18 |
5.5600 6.7600 |
14:23 14:23 14:10 12:28
|
250 50 50 250
|
6,1200 6,1400 6,1400 6,1400
|
2 2 2 2 |
918 102 505 7 |
6.0200 6.0000 5.9400 5.8400 |
6.1600 6.1800 6.2000 6.2200 |
1192 2781 1500 204 |
2 3 1 2 |
|
| REMAK |
12,2500 |
14:49 |
7 |
12.65 |
-3.16 % |
103 |
12.2500 |
12.5000 |
494 |
1 |
8 |
[+] |
| RMK |
12.25 12.65 |
11.4000 13.9000 |
13:43 12:34 12:22 09:00
|
300 300 45 7
|
12,3000 12,2500 12,5500 12,6500
|
2 1 2 2 |
25 50 762 154 |
12.1500 12.1000 12.0500 12.0000 |
12.6000 12.6500 12.7500 12.8000 |
250 698 105 120 |
1 2 1 1 |
|
| RENDER |
79,6000 |
13:39 |
15 |
79.80 |
-0.25 % |
40 |
78.4000 |
79.6000 |
75 |
0 |
10 |
[+] |
| RND |
79.60 79.80 |
72.0000 87.6000 |
12:52 12:51 12:50 12:40
|
10 30 10 66
|
79,6000 79,6000 79,6000 79,8000
|
1 1 1 1 |
10 15 30 30 |
78.2000 78.0000 77.0000 76.0000 |
80.0000 81.0000 81.4000 82.0000 |
15 1 35 20 |
1 1 2 1 |
|
| ROPCZYCE |
24,0000 |
09:00 |
5 |
24.00 |
0.00 % |
20 |
23.6000 |
24.0000 |
1798 |
0 |
0 |
[+] |
| RPC |
24.00 24.00 |
21.6000 26.4000 |
09:00 17:00 15:34 15:31
|
5 30 20 20
|
24,0000 24,0000 24,0000 24,0000
|
1 4 2 4 |
732 409 282 275 |
23.5000 23.3000 23.2000 23.1000 |
24.1000 24.2000 24.3000 24.4000 |
20 150 31 330 |
1 2 2 2 |
|
| RYVU |
25,6500 |
14:47 |
5 |
25.75 |
1.18 % |
341 |
25.4000 |
25.6500 |
390 |
14 |
354 |
[+] |
| RVU |
25.30 25.75 |
23.2000 28.3000 |
14:41 14:41 14:41 14:41
|
24 200 140 2
|
25,6000 25,6000 25,5000 25,5000
|
1 3 6 5 |
50 2675 537 1035 |
25.3500 25.3000 25.2500 25.2000 |
25.7000 25.7500 25.8000 25.9000 |
101 187 420 700 |
2 3 2 3 |
|
| SANOK |
22,5000 |
14:05 |
26 |
22.70 |
-0.44 % |
74 |
22.5000 |
22.6000 |
46 |
1 |
15 |
[+] |
| SNK |
22.40 22.70 |
20.5000 24.9000 |
13:35 13:17 13:10 12:20
|
20 30 4 4
|
22,6000 22,6000 22,6000 22,7000
|
1 1 2 3 |
1367 204 186 1383 |
22.4000 22.2000 22.1000 22.0000 |
22.7000 22.8000 23.0000 23.2000 |
96 548 927 150 |
1 2 3 1 |
|
| SANPL |
606,0000 |
14:49 |
50 |
600.00 |
0.17 % |
79 |
606.0000 |
606.2000 |
102 |
39 |
23 346 |
[+] |
| SPL |
600.00 609.00 |
540.0000 660.0000 |
14:49 14:49 14:49 14:49
|
4 46 132 50
|
606,0000 606,0000 606,0000 606,0000
|
5 4 6 5 |
69 107 90 91 |
605.8000 605.6000 605.4000 605.2000 |
606.4000 606.6000 606.8000 607.0000 |
195 80 76 165 |
9 3 3 5 |
|
| SANTANDER |
46,8200 |
14:42 |
29 |
46.50 |
0.26 % |
36 |
46.8100 |
47.0000 |
40 |
0 |
21 |
[+] |
| SAN |
46.50 47.40 |
41.8500 51.1500 |
13:02 10:25 10:06 09:01
|
3 6 9 61
|
46,8000 46,7000 46,8650 47,4000
|
1 1 1 1 |
5000 180 100 1 |
46.5600 46.5000 46.0100 45.7500 |
47.2000 47.3000 47.3500 47.4000 |
10 10 5000 1659 |
1 1 1 4 |
|
| SANWIL |
1,5350 |
13:49 |
96 |
1.56 |
-4.06 % |
904 |
1.5350 |
1.5700 |
44 |
51 |
81 |
[+] |
| SNW |
1.52 1.63 |
1.4000 1.7100 |
13:49 13:49 13:49 13:49
|
1000 1010 22 22
|
1,5350 1,5350 1,5400 1,5400
|
1 1 1 1 |
325 1325 1413 845 |
1.5300 1.5250 1.5200 1.5150 |
1.5750 1.5800 1.5850 1.6000 |
1010 3723 4862 15020 |
1 2 1 2 |
|
| SCPFL |
150,0000 |
14:48 |
37 |
152.40 |
-1.57 % |
13 |
150.0000 |
150.8000 |
17 |
2 |
233 |
[+] |
| SCP |
150.00 152.60 |
137.2000 167.6000 |
14:48 14:48 14:48 14:48
|
45 20 11 45
|
150,0000 150,0000 150,2000 150,2000
|
1 1 2 3 |
25 25 26 39 |
149.8000 149.6000 149.4000 149.2000 |
151.0000 151.2000 151.4000 151.8000 |
55 317 5 33 |
2 1 1 1 |
|
| SECOGROUP |
34,4000 |
12:44 |
1 |
35.40 |
0.00 % |
69 |
34.2000 |
35.0000 |
186 |
0 |
0 |
[+] |
| SWG |
34.40 35.40 |
32.0000 38.8000 |
09:00 16:39 16:39 16:39
|
5 11 5 9
|
35,4000 34,4000 34,6000 34,6000
|
2 1 1 2 |
330 16 8 227 |
34.0000 33.0000 32.4000 32.2000 |
35.4000 35.8000 36.0000 37.0000 |
212 50 240 100 |
1 1 2 1 |
|
| SEKO |
10,3500 |
14:29 |
9 |
10.40 |
-0.48 % |
652 |
10.2000 |
10.3500 |
44 |
2 |
17 |
[+] |
| SEK |
10.20 10.45 |
9.3600 11.4000 |
14:23 14:23 13:51 13:51
|
104 56 12 1
|
10,2000 10,2000 10,2000 10,3000
|
1 2 5 8 |
20 11 920 1151 |
10.1500 10.1000 10.0500 10.0000 |
10.4000 10.4500 10.5000 10.5500 |
2098 4010 2645 180 |
2 7 8 2 |
|
| SELENAFM |
56,8000 |
14:33 |
1 |
56.80 |
0.35 % |
189 |
56.4000 |
56.8000 |
792 |
2 |
96 |
[+] |
| SEL |
55.20 56.80 |
51.2000 62.4000 |
14:33 14:12 14:01 13:39
|
1 32 17 10
|
56,8000 56,6000 56,8000 56,8000
|
1 3 1 1 |
160 154 231 1 |
56.0000 55.8000 55.4000 55.0000 |
57.0000 57.8000 58.2000 59.0000 |
223 493 42 668 |
3 2 2 3 |
|
| SELVITA |
43,0000 |
14:46 |
27 |
43.50 |
-1.15 % |
300 |
42.9000 |
43.0000 |
232 |
21 |
903 |
[+] |
| SLV |
42.70 43.70 |
39.2000 47.8000 |
14:44 14:44 14:43 14:43
|
35 65 300 93
|
43,0000 43,0000 42,9000 42,9000
|
1 1 4 3 |
70 25 152 147 |
42.8000 42.7000 42.6000 42.5000 |
43.1000 43.2000 43.3000 43.4000 |
800 2695 2980 406 |
2 7 4 4 |
|
| SFINKS |
0,4200 |
14:25 |
119 |
0.41 |
2.44 % |
3600 |
0.4190 |
0.4280 |
12000 |
33 |
14 |
[+] |
| SFS |
0.41 0.43 |
0.3690 0.4510 |
12:06 10:30 10:30 10:30
|
5 913 733 2354
|
0,4290 0,4330 0,4320 0,4310
|
1 2 1 2 |
912 2930 4000 14000 |
0.4180 0.4140 0.4130 0.4120 |
0.4290 0.4300 0.4320 0.4330 |
3315 4000 100 6523 |
2 1 1 2 |
|
| SHOPER |
43,6000 |
14:47 |
42 |
42.30 |
2.83 % |
2 |
43.5000 |
43.6000 |
60 |
9 |
400 |
[+] |
| SHO |
42.30 43.90 |
38.1000 46.5000 |
14:47 14:47 14:43 14:43
|
4 1 1 11
|
43,5000 43,5000 43,5000 43,5000
|
2 2 1 4 |
100 426 80 1489 |
43.3000 43.2000 43.1000 43.0000 |
43.7000 43.8000 43.9000 44.0000 |
60 496 100 1396 |
2 4 1 4 |
|
| 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 1622 75 |
5.1000 5.0600 5.0400 4.9800 |
5.2800 5.3000 5.4000 5.4400 |
227 1500 1500 442 |
1 1 1 2 |
|
| SIMFABRIC |
1,6200 |
13:49 |
1000 |
1.62 |
-1.22 % |
10 |
1.6000 |
1.6200 |
2217 |
8 |
12 |
[+] |
| SIM |
1.60 1.62 |
1.4580 1.7820 |
13:48 12:48 12:09 12:09
|
1060 1000 10 800
|
1,6200 1,6200 1,6200 1,6000
|
2 2 1 2 |
676 2144 90 32 |
1.5920 1.5900 1.5840 1.5820 |
1.6500 1.6600 1.6680 1.6700 |
500 1225 500 838 |
1 1 1 2 |
|
| SKARBIEC |
33,3000 |
14:29 |
50 |
33.20 |
-0.30 % |
290 |
33.3000 |
33.4000 |
1 |
3 |
100 |
[+] |
| SKH |
33.20 33.60 |
29.9000 36.5000 |
14:29 14:08 13:47 13:47
|
30 1 50 270
|
33,3000 33,3000 33,4000 33,4000
|
2 3 3 2 |
211 233 54 101 |
33.2000 33.1000 33.0000 32.9000 |
33.5000 33.6000 33.8000 33.9000 |
101 3 30 559 |
2 1 1 4 |
|
| 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 |
3911 2405 7371 3000 |
1 1 2 1 |
|
| SNIEZKA |
82,8000 |
13:56 |
10 |
85.40 |
-0.24 % |
41 |
82.6000 |
83.2000 |
36 |
0 |
9 |
[+] |
| SKA |
82.80 85.40 |
77.0000 93.8000 |
11:57 10:59 10:44 10:06
|
10 1 22 10
|
82,8000 83,2000 83,2000 82,8000
|
3 3 7 2 |
49 30 307 68 |
82.4000 82.2000 82.0000 81.8000 |
85.0000 85.2000 85.4000 85.6000 |
89 15 516 60 |
1 1 2 1 |
|
| SONEL |
15,3000 |
14:47 |
7 |
15.55 |
-1.61 % |
65 |
15.3000 |
15.4000 |
1027 |
0 |
4 |
[+] |
| SON |
15.30 15.60 |
14.0000 17.1000 |
11:57 09:53 09:53 09:53
|
19 110 20 19
|
15,4000 15,6000 15,6000 15,6000
|
4 3 3 3 |
59 255 74 230 |
15.2500 15.2000 15.1500 15.1000 |
15.5500 15.6000 15.7000 15.7500 |
101 75 70 480 |
1 2 2 1 |
|
| SOPHARMA |
8,0400 |
14:03 |
18 |
8.04 |
-0.74 % |
250 |
8.0200 |
8.0400 |
282 |
0 |
1 |
[+] |
| SPH |
8.04 8.04 |
7.2400 8.8400 |
11:07 10:27 10:27 09:15
|
64 100 30 90
|
8,0400 8,1000 8,1000 8,1000
|
3 1 1 1 |
1174 103 170 167 |
8.0000 7.9800 7.8000 7.7000 |
8.1600 8.3000 8.3200 8.3800 |
1352 45 294 200 |
1 1 1 1 |
|
| SPYROSOFT |
480,0000 |
14:48 |
4 |
468.00 |
3.67 % |
4 |
477.0000 |
480.0000 |
27 |
0 |
119 |
[+] |
| SPR |
468.00 483.00 |
422.0000 514.0000 |
14:31 14:29 14:11 12:23
|
3 3 2 7
|
477,0000 477,0000 480,0000 476,0000
|
3 2 1 3 |
41 9 3 33 |
476.0000 475.0000 474.0000 472.0000 |
481.0000 482.0000 483.0000 484.0000 |
12 30 30 2 |
2 2 3 1 |
|
| STALEXP |
2,8100 |
14:46 |
3000 |
2.83 |
0.00 % |
8285 |
2.8100 |
2.8200 |
2642 |
109 |
306 |
[+] |
| STX |
2.81 2.86 |
2.5500 3.1100 |
14:45 14:43 14:38 14:38
|
4 2000 344 10
|
2,8200 2,8100 2,8200 2,8250
|
6 17 11 14 |
4599 13071 5528 7103 |
2.8050 2.8000 2.7950 2.7900 |
2.8300 2.8350 2.8400 2.8450 |
5593 3002 12512 3770 |
3 2 3 3 |
|
| STALPROD |
244,0000 |
14:07 |
10 |
245.00 |
-0.41 % |
47 |
244.0000 |
245.0000 |
59 |
0 |
29 |
[+] |
| STP |
243.00 245.00 |
221.0000 269.0000 |
14:06 11:56 10:26 10:26
|
10 1 44 1
|
244,0000 244,0000 243,0000 243,0000
|
2 3 4 4 |
81 18 91 80 |
243.0000 242.0000 241.0000 240.0000 |
246.0000 247.0000 248.0000 249.0000 |
20 36 15 60 |
2 3 2 4 |
|
| STALPROFI |
8,1000 |
13:47 |
17 |
8.12 |
-0.25 % |
526 |
8.0600 |
8.1000 |
57 |
1 |
9 |
[+] |
| STF |
8.08 8.12 |
7.3200 8.9200 |
12:46 12:39 12:37 12:37
|
200 5 1 30
|
8,0800 8,1000 8,1000 8,1000
|
9 4 14 3 |
1522 401 2317 351 |
8.0400 8.0200 8.0000 7.9800 |
8.1200 8.1400 8.1600 8.1800 |
2042 297 790 1423 |
2 2 4 3 |
|
| STAPORKOW |
4,9400 |
11:05 |
21 |
4.92 |
-0.80 % |
996 |
4.8600 |
4.9400 |
179 |
0 |
2 |
[+] |
| ZUK |
4.86 4.94 |
4.4400 5.4000 |
10:11 10:11 10:07 09:54
|
4 20 120 250
|
4,8600 4,8600 4,9200 4,9200
|
1 1 2 1 |
20 20 1620 300 |
4.8400 4.8200 4.8000 4.7800 |
4.9600 5.0000 5.0500 5.1000 |
300 3226 4175 1300 |
1 3 1 1 |
|
| SUNEX |
3,7200 |
14:40 |
75 |
3.58 |
5.23 % |
77 |
3.6850 |
3.7200 |
425 |
61 |
222 |
[+] |
| SNX |
3.54 3.79 |
3.2200 3.9300 |
14:30 14:30 14:21 14:20
|
3 97 879 1421
|
3,7250 3,7250 3,7300 3,7200
|
2 1 1 3 |
504 12000 4 743 |
3.6800 3.6700 3.6600 3.6500 |
3.7250 3.7300 3.7500 3.7700 |
497 1247 1228 500 |
1 1 2 1 |
|
| SYGNITY |
73,6000 |
14:22 |
16 |
72.00 |
3.37 % |
56 |
73.4000 |
73.6000 |
415 |
2 |
166 |
[+] |
| SGN |
72.00 74.00 |
64.8000 79.2000 |
14:22 14:18 14:18 14:17
|
20 33 40 1
|
73,6000 73,6000 73,6000 73,6000
|
1 4 4 2 |
25 182 135 56 |
73.0000 72.8000 72.0000 71.8000 |
74.0000 74.4000 74.6000 74.8000 |
77 83 230 299 |
1 1 3 2 |
|
| SYNEKTIK |
297,0000 |
14:49 |
1 |
298.40 |
0.68 % |
32 |
297.0000 |
297.8000 |
13 |
7 |
2 195 |
[+] |
| SNT |
293.20 298.60 |
268.6000 328.2000 |
14:49 14:49 14:48 14:48
|
1 3 1 1
|
297,8000 297,0000 297,0000 297,0000
|
1 3 2 6 |
10 246 58 228 |
296.8000 296.4000 296.2000 296.0000 |
298.0000 298.2000 298.4000 298.6000 |
1037 162 89 351 |
7 7 5 2 |
|
| SYNTHAVERSE |
3,6200 |
14:31 |
500 |
3.66 |
-1.09 % |
553 |
3.6250 |
3.6650 |
661 |
15 |
54 |
[+] |
| SVE |
3.62 3.70 |
3.2950 4.0250 |
14:24 14:24 14:24 14:24
|
7 4 3 3
|
3,6200 3,6250 3,6250 3,6250
|
4 2 4 2 |
2283 13 275 1009 |
3.6200 3.6150 3.6100 3.6050 |
3.6700 3.6900 3.7000 3.7100 |
2982 2960 2649 1117 |
1 3 4 1 |
|
| TALEX |
18,5000 |
09:02 |
2 |
18.50 |
0.00 % |
10 |
18.3000 |
18.5000 |
144 |
0 |
0 |
[+] |
| TLX |
18.50 18.50 |
16.7000 20.2000 |
09:02 09:02 09:02 09:02
|
2 2 2 2
|
18,5000 18,5000 18,5000 18,5000
|
1 2 3 2 |
20 197 761 122 |
18.2000 18.1000 18.0000 17.9000 |
18.8000 19.1000 19.2000 19.5000 |
553 355 65 150 |
1 1 1 1 |
|
| TARCZYNSKI |
122,0000 |
14:32 |
1 |
122.00 |
0.00 % |
2 |
121.5000 |
122.0000 |
1 |
0 |
9 |
[+] |
| TAR |
121.00 122.00 |
110.0000 134.0000 |
13:53 13:53 13:25 13:23
|
1 14 10 6
|
122,0000 122,0000 122,0000 122,0000
|
2 4 5 3 |
74 25 205 209 |
121.0000 120.5000 120.0000 119.5000 |
122.5000 123.0000 123.5000 124.0000 |
1 10 49 3 |
1 1 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 |
27 99 199 9 |
2 1 1 1 |
|
| TAURONPE |
11,5300 |
14:49 |
26 |
11.27 |
2.35 % |
1848 |
11.5200 |
11.5300 |
2915 |
2 869 |
32 795 |
[+] |
| TPE |
11.21 11.60 |
10.1400 12.3900 |
14:49 14:49 14:49 14:49
|
266 38 92 188
|
11,5300 11,5300 11,5300 11,5300
|
5 3 5 9 |
2828 2215 3246 8601 |
11.5150 11.5100 11.5050 11.5000 |
11.5350 11.5400 11.5450 11.5500 |
2440 4704 1303 1971 |
6 11 2 4 |
|
| TENDERHUT |
5,7800 |
12:09 |
100 |
5.74 |
0.00 % |
902 |
5.7800 |
5.8400 |
302 |
1 |
4 |
[+] |
| THG |
5.74 5.88 |
5.1800 6.3000 |
11:22 11:22 11:22 11:22
|
20 40 5 40
|
5,8800 5,8600 5,8600 5,8400
|
2 2 2 1 |
749 130 1366 40 |
5.7400 5.7200 5.7000 5.6800 |
5.8800 5.9000 5.9200 5.9400 |
20 40 40 1310 |
1 1 1 2 |
|
| TERMOREX |
0,7000 |
09:12 |
15 |
0.70 |
0.00 % |
5788 |
0.6950 |
0.7000 |
3210 |
0 |
0 |
[+] |
| TRR |
0.70 0.70 |
0.6300 0.7700 |
09:12 09:12 09:12 09:12
|
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 251650 |
2 2 3 4 |
|
| TESGAS |
1,9000 |
13:37 |
23495 |
1.91 |
-0.52 % |
700 |
1.9000 |
1.9500 |
172 |
24 |
45 |
[+] |
| TSG |
1.90 1.95 |
1.7200 2.1000 |
11:35 10:17 09:00 16:35
|
8 90 10 105
|
1,9500 1,9100 1,9100 1,9100
|
1 1 1 1 |
5320 700 207 300 |
1.8950 1.8850 1.8800 1.8700 |
1.9550 1.9600 1.9750 1.9900 |
698 1760 1926 639 |
1 1 3 1 |
|
| TEXT |
36,4200 |
14:48 |
7 |
36.80 |
-0.49 % |
542 |
36.3800 |
36.4200 |
19 |
23 |
843 |
[+] |
| TXT |
36.20 37.08 |
33.1200 40.4800 |
14:41 14:41 14:41 14:41
|
64 92 13 1
|
36,3400 36,3400 36,3400 36,3400
|
1 4 1 2 |
500 179 6 9 |
36.3400 36.3200 36.3000 36.2800 |
36.4600 36.5000 36.5200 36.5400 |
118 180 7 190 |
2 2 1 2 |
|
| TORPOL |
68,5000 |
14:49 |
12 |
68.00 |
3.79 % |
137 |
68.3000 |
68.5000 |
8289 |
47 |
3 209 |
[+] |
| TOR |
66.70 69.50 |
61.2000 74.8000 |
14:49 14:48 14:48 14:47
|
151 43 12 3
|
68,4000 68,3000 68,4000 68,4000
|
2 3 2 2 |
193 361 248 1532 |
68.2000 68.1000 68.0000 67.9000 |
68.6000 68.7000 68.8000 68.9000 |
500 1 1374 57 |
1 1 4 2 |
|
| TOYA |
9,5000 |
14:35 |
410 |
9.50 |
0.00 % |
1515 |
9.4500 |
9.5000 |
2520 |
92 |
869 |
[+] |
| TOA |
9.40 9.54 |
8.5500 10.4400 |
14:35 14:35 14:31 13:52
|
65 25 5 10
|
9,4900 9,4800 9,4800 9,4900
|
1 4 1 4 |
13 700 500 3412 |
9.4400 9.4300 9.4200 9.4100 |
9.5300 9.5400 9.5500 9.5700 |
750 1700 320 50 |
1 2 1 1 |
|
| TRAKCJA |
4,5550 |
14:34 |
22 |
4.63 |
-0.87 % |
2417 |
4.5300 |
4.5550 |
645 |
87 |
396 |
[+] |
| TRK |
4.52 4.69 |
4.1700 5.0900 |
13:41 13:40 13:34 13:34
|
200 307 29 791
|
4,5250 4,5550 4,5300 4,5300
|
3 2 2 3 |
3224 11000 1003 2064 |
4.5250 4.5200 4.5150 4.5100 |
4.5600 4.5700 4.5850 4.5900 |
500 1082 889 5686 |
1 2 1 5 |
|
| TRANSPOL |
6,2800 |
14:48 |
150 |
5.80 |
8.28 % |
200 |
6.1600 |
6.2800 |
2144 |
28 |
171 |
[+] |
| TRN |
5.80 6.30 |
5.2200 6.3800 |
14:47 14:32 14:32 14:32
|
15 195 408 200
|
6,2800 6,2800 6,2600 6,2200
|
1 1 1 1 |
100 100 1667 15 |
6.0400 6.0200 6.0000 5.9600 |
6.3000 6.3200 6.3400 6.4000 |
55543 201 1 148 |
2 2 1 1 |
|
| TSGAMES |
103,2000 |
14:44 |
1 |
102.40 |
0.39 % |
125 |
102.6000 |
103.2000 |
75 |
3 |
270 |
[+] |
| TEN |
102.40 103.80 |
92.2000 112.6000 |
14:44 14:23 14:20 14:20
|
1 20 12 10
|
103,2000 102,8000 102,6000 102,6000
|
2 4 5 3 |
264 155 192 141 |
102.4000 102.2000 102.0000 101.8000 |
103.4000 103.6000 103.8000 104.0000 |
185 758 464 429 |
3 6 6 6 |
|
| ULMA |
60,5000 |
10:35 |
1 |
60.50 |
0.83 % |
300 |
59.5000 |
60.5000 |
242 |
0 |
0 |
[+] |
| ULM |
60.50 60.50 |
54.5000 66.5000 |
09:00 09:01 17:00 17:00
|
1 1 195 6
|
60,5000 60,0000 60,0000 60,0000
|
1 2 2 1 |
69 131 17 50 |
58.5000 58.0000 57.0000 56.0000 |
62.5000 63.0000 64.5000 65.0000 |
20 49 117 189 |
1 1 2 3 |
|
| ULTGAMES |
13,6000 |
13:46 |
5 |
13.70 |
-0.73 % |
45 |
13.4000 |
13.6000 |
1836 |
1 |
19 |
[+] |
| ULG |
13.30 13.70 |
12.3500 15.0500 |
13:06 10:24 09:58 09:58
|
499 10 170 30
|
13,3500 13,6000 13,3000 13,3500
|
3 3 1 3 |
761 565 1 430 |
13.3500 13.3000 13.2500 13.2000 |
13.7000 13.8000 13.9500 14.0000 |
75 63 340 293 |
2 1 1 1 |
|
| UNIBEP |
15,7500 |
14:35 |
1 |
16.10 |
-1.56 % |
88 |
15.7500 |
15.8000 |
657 |
8 |
133 |
[+] |
| UNI |
15.75 16.15 |
14.5000 17.7000 |
14:33 14:09 14:02 13:41
|
12 38 41 20
|
15,8000 15,7500 15,8000 15,8000
|
6 6 5 3 |
2523 521 389 1974 |
15.7000 15.6500 15.6000 15.5500 |
15.9500 16.0000 16.0500 16.1000 |
2672 841 193 243 |
4 3 1 2 |
|
| UNICREDIT |
312,0000 |
09:01 |
30 |
312.00 |
0.00 % |
1000 |
311.0500 |
312.0000 |
63 |
0 |
9 |
[+] |
| UCG |
312.00 312.00 |
280.8000 343.2000 |
11:20 10:32 16:44 11:29
|
17 2 31 52
|
312,0000 312,0000 307,4500 305,0000
|
1 1 1 1 |
1000 4 1 75 |
311.0000 305.0000 298.0000 294.4000 |
313.5500 313.6000 320.0000 366.0000 |
1000 629 10 2 |
1 1 1 1 |
|
| UNIMOT |
132,4000 |
14:24 |
1 |
133.60 |
-1.19 % |
33 |
132.4000 |
133.0000 |
21 |
1 |
79 |
[+] |
| UNT |
132.20 134.00 |
120.4000 146.8000 |
14:17 14:17 14:13 14:10
|
1 7 1 10
|
133,0000 133,0000 133,0000 132,4000
|
1 2 1 4 |
140 80 15 41 |
132.2000 132.0000 131.8000 131.6000 |
133.2000 133.6000 133.8000 134.0000 |
287 1 41 189 |
1 1 2 8 |
|
| URTESTE |
57,0000 |
09:57 |
10 |
54.00 |
-2.06 % |
6 |
54.4000 |
56.6000 |
20 |
0 |
2 |
[+] |
| URT |
54.00 57.20 |
48.6000 59.4000 |
09:40 09:38 09:28 09:02
|
1 4 4 2
|
54,6000 57,2000 57,0000 57,2000
|
2 1 2 2 |
44 100 51 13 |
54.2000 54.0000 53.0000 52.4000 |
56.8000 57.0000 57.2000 58.0000 |
40 110 6 132 |
1 2 1 1 |
|
| VERCOM |
114,0000 |
14:47 |
15 |
115.00 |
0.35 % |
539 |
114.0000 |
114.6000 |
111 |
8 |
881 |
[+] |
| VRC |
114.00 116.60 |
103.6000 126.4000 |
14:47 14:47 14:45 14:44
|
14 11 5 1
|
114,0000 114,0000 114,2000 114,0000
|
5 3 2 2 |
96 138 25 78 |
113.8000 113.6000 113.4000 113.2000 |
114.8000 115.0000 115.2000 115.4000 |
28 227 10 87 |
2 6 1 2 |
|
| VIGOSYS |
494,0000 |
14:34 |
3 |
495.00 |
-0.20 % |
3 |
490.0000 |
494.0000 |
14 |
0 |
39 |
[+] |
| VGO |
489.00 495.00 |
446.0000 544.0000 |
13:52 13:42 13:42 13:42
|
1 11 3 1
|
494,0000 489,0000 490,0000 491,0000
|
1 3 3 1 |
16 94 167 100 |
489.0000 488.0000 487.0000 486.0000 |
495.0000 499.0000 504.0000 506.0000 |
1182 5 41 39 |
3 1 3 5 |
|
| VINDEXUS |
13,7500 |
14:41 |
1 |
13.85 |
0.73 % |
411 |
13.8000 |
14.2000 |
110 |
4 |
49 |
[+] |
| VIN |
13.65 14.20 |
12.5000 15.2000 |
14:41 14:41 14:41 14:41
|
8 1 560 149
|
14,2000 14,1000 14,0000 13,9500
|
1 4 3 6 |
1141 303 947 366 |
13.7500 13.7000 13.6500 13.6000 |
14.2500 14.4000 14.4500 14.5000 |
36 262 555 381 |
2 3 1 1 |
|
| VIVID |
0,7020 |
14:01 |
2127 |
0.71 |
-1.40 % |
743 |
0.7000 |
0.7060 |
35 |
24 |
17 |
[+] |
| VVD |
0.68 0.71 |
0.6360 0.7760 |
13:27 12:38 12:38 11:43
|
50 458 36 4500
|
0,7020 0,7080 0,7080 0,7020
|
1 2 1 1 |
37 2550 2200 2500 |
0.6920 0.6900 0.6880 0.6840 |
0.7080 0.7100 0.7140 0.7160 |
992 2200 1360 1200 |
1 1 1 1 |
|
| VOTUM |
46,4000 |
14:45 |
65 |
46.95 |
-0.96 % |
122 |
46.4000 |
46.5000 |
85 |
4 |
202 |
[+] |
| VOT |
46.40 47.05 |
42.3000 51.6000 |
14:45 14:45 14:38 14:32
|
26 54 1 14
|
46,4000 46,4500 46,5000 46,5000
|
4 1 2 3 |
128 54 83 84 |
46.3000 46.2500 46.2000 46.1500 |
46.6500 46.7000 46.8000 46.9500 |
64 242 167 1 |
1 3 2 1 |
|
| VOXEL |
136,2000 |
14:31 |
1 |
136.20 |
0.44 % |
421 |
136.0000 |
136.2000 |
139 |
1 |
134 |
[+] |
| VOX |
135.40 136.80 |
122.6000 149.8000 |
14:31 14:05 14:04 13:55
|
3 5 8 1
|
136,2000 136,0000 136,2000 136,2000
|
1 1 1 4 |
147 4 25 89 |
135.8000 135.6000 135.4000 135.2000 |
136.4000 136.6000 136.8000 137.0000 |
296 20 7 105 |
1 2 2 3 |
|
| VRGSA |
4,9900 |
14:45 |
245 |
5.00 |
-0.60 % |
3926 |
4.9900 |
5.0000 |
5707 |
15 |
74 |
[+] |
| VRG |
4.96 5.00 |
4.5000 5.5000 |
14:45 14:45 13:22 13:15
|
400 440 51 9
|
4,9900 4,9900 4,9900 4,9900
|
1 3 3 3 |
475 139 601 555 |
4.9800 4.9700 4.9600 4.9500 |
5.0200 5.0400 5.0600 5.0800 |
480 700 711 345 |
1 2 3 2 |
|
| WARIMPEX |
2,3400 |
14:48 |
10 |
2.35 |
-0.85 % |
548 |
2.3300 |
2.3400 |
280 |
3 |
6 |
[+] |
| WXF |
2.31 2.35 |
2.1200 2.5800 |
14:48 13:00 12:58 12:58
|
10 438 200 560
|
2,3400 2,3100 2,3200 2,3200
|
1 6 10 1 |
1000 6275 8800 1000 |
2.3200 2.3100 2.3000 2.2900 |
2.3500 2.3600 2.3700 2.3900 |
740 3587 3410 131 |
1 3 2 2 |
|
| WASKO |
4,6800 |
14:49 |
270 |
4.31 |
14.43 % |
267 |
4.6400 |
4.6800 |
474 |
593 |
2 710 |
[+] |
| WAS |
4.31 4.84 |
4.2700 5.2000 |
14:47 14:44 14:44 14:44
|
16 2 276 222
|
4,6800 4,6800 4,6600 4,6600
|
1 1 1 1 |
500 844 1000 777 |
4.6300 4.6200 4.6100 4.5900 |
4.6900 4.7000 4.7100 4.7200 |
1475 2860 1305 2430 |
1 2 2 2 |
|
| WAWEL |
838,0000 |
14:37 |
1 |
848.00 |
-0.24 % |
6 |
838.0000 |
848.0000 |
4 |
0 |
3 |
[+] |
| WWL |
838.00 848.00 |
764.0000 932.0000 |
12:35 11:41 13:40 12:54
|
2 1 1 3
|
848,0000 848,0000 840,0000 840,0000
|
2 2 1 1 |
15 88 4 100 |
836.0000 830.0000 828.0000 826.0000 |
850.0000 856.0000 858.0000 860.0000 |
21 1 9 15 |
2 1 1 2 |
|
| WIELTON |
5,9900 |
14:42 |
18 |
6.04 |
-0.83 % |
2145 |
5.9900 |
6.0000 |
3930 |
24 |
146 |
[+] |
| WLT |
5.98 6.04 |
5.4400 6.6400 |
14:42 14:42 14:42 14:42
|
10 5 10 7
|
5,9900 5,9900 5,9900 5,9900
|
12 7 5 10 |
8872 11696 1236 3136 |
5.9800 5.9700 5.9600 5.9500 |
6.0200 6.0300 6.0400 6.0500 |
5 66 5718 4600 |
1 5 6 5 |
|
| WIKANA |
8,1500 |
14:01 |
1 |
7.80 |
4.49 % |
995 |
7.8000 |
8.1500 |
929 |
7 |
57 |
[+] |
| WIK |
7.45 8.15 |
7.0500 8.5500 |
14:01 14:00 13:51 13:43
|
108 92 1 229
|
8,0000 8,0000 8,0000 8,0000
|
1 1 1 1 |
2142 15 2433 689 |
7.7500 7.6000 7.5000 7.1500 |
8.2000 8.3000 8.5500 9.0000 |
539 500 200 278 |
3 1 1 1 |
|
| WIRTUALNA |
59,6000 |
14:49 |
8 |
58.80 |
1.36 % |
6 |
59.4000 |
59.6000 |
34 |
65 |
3 847 |
[+] |
| WPL |
58.40 59.90 |
53.0000 64.6000 |
14:48 14:48 14:47 14:47
|
2 4 5 5
|
59,6000 59,6000 59,4000 59,6000
|
3 4 8 3 |
58 170 237 97 |
59.3000 59.1000 59.0000 58.8000 |
59.7000 59.8000 59.9000 60.0000 |
740 999 67 1889 |
2 5 4 17 |
|
| WITTCHEN |
17,7000 |
14:44 |
1 |
17.80 |
0.34 % |
3 |
17.6800 |
17.7000 |
99 |
15 |
257 |
[+] |
| WTN |
17.60 17.84 |
16.0200 19.5800 |
14:34 14:34 14:14 14:14
|
29 501 1 30
|
17,6600 17,6600 17,6200 17,6200
|
1 2 1 4 |
1 31 666 2802 |
17.6600 17.6400 17.6200 17.6000 |
17.7200 17.7600 17.7800 17.8000 |
31 100 121 1001 |
2 1 3 2 |
|
| WOODPCKR |
4,3500 |
14:48 |
1061 |
4.33 |
0.46 % |
2403 |
4.3500 |
4.3700 |
100 |
8 |
32 |
[+] |
| WPR |
4.12 4.35 |
3.9000 4.7600 |
14:48 13:57 13:38 13:38
|
1036 3 8 30
|
4,3500 4,3500 4,2300 4,3000
|
1 1 1 2 |
73 705 536 348 |
4.2900 4.2600 4.2200 4.2000 |
4.3800 4.3900 4.4000 4.4200 |
475 790 1870 590 |
1 2 3 1 |
|
| XPLUS |
2,4000 |
14:21 |
1352 |
2.37 |
0.84 % |
2333 |
2.3900 |
2.4000 |
1893 |
4 |
8 |
[+] |
| XPL |
2.36 2.45 |
2.1400 2.6000 |
12:41 11:44 11:44 10:43
|
50 800 905 5
|
2,4000 2,4300 2,4300 2,4500
|
2 2 3 1 |
1200 2515 310 3230 |
2.3800 2.3600 2.3500 2.3400 |
2.4300 2.4400 2.4500 2.4600 |
100 3095 140 200 |
1 1 1 1 |
|
| XTB |
87,8200 |
14:48 |
14 |
88.44 |
-0.27 % |
291 |
87.8200 |
87.9400 |
338 |
98 |
8 624 |
[+] |
| XTB |
87.30 88.52 |
79.6000 97.2800 |
14:48 14:48 14:48 14:48
|
15 2 14 1
|
87,8200 87,9400 87,8400 87,9400
|
3 1 5 5 |
60 1 239 170 |
87.8000 87.7800 87.7600 87.7400 |
87.9600 87.9800 88.0000 88.0200 |
20 160 764 263 |
1 3 9 5 |
|
| XTPL |
66,5000 |
14:03 |
3 |
66.90 |
-0.45 % |
8 |
65.9000 |
66.1000 |
6 |
3 |
167 |
[+] |
| XTP |
65.90 67.80 |
60.3000 73.5000 |
14:03 14:03 14:03 14:03
|
2 135 4 5
|
66,5000 66,5000 66,6000 66,6000
|
2 1 1 1 |
10 48 26 5 |
65.8000 65.6000 65.5000 65.3000 |
66.2000 66.4000 66.5000 66.7000 |
264 9 62 5 |
1 2 1 1 |
|
| YARRL |
5,6000 |
14:39 |
7 |
5.76 |
-3.45 % |
319 |
5.6000 |
5.6800 |
30 |
2 |
14 |
[+] |
| YRL |
5.60 5.86 |
5.2000 6.3200 |
14:39 14:15 14:15 14:15
|
3 97 2 100
|
5,6000 5,6000 5,6000 5,6400
|
1 4 4 4 |
2 167 121 2123 |
5.5800 5.5600 5.5200 5.5000 |
5.7000 5.7400 5.7600 5.8600 |
80 871 1315 98 |
1 1 1 1 |
|
| ZABKA |
22,4000 |
14:49 |
592 |
22.39 |
0.13 % |
10690 |
22.3900 |
22.4000 |
22521 |
3 743 |
83 853 |
[+] |
| ZAB |
22.34 22.50 |
20.1600 24.6200 |
14:49 14:49 14:48 14:48
|
500 145 209 3707
|
22,3900 22,3900 22,3900 22,4000
|
7 11 8 7 |
6279 5820 3143 2876 |
22.3800 22.3700 22.3600 22.3500 |
22.4100 22.4200 22.4300 22.4400 |
5828 4505 2046 6393 |
5 7 2 5 |
|
| ZAMET |
0,8080 |
13:04 |
1500 |
0.81 |
-0.25 % |
1054 |
0.8080 |
0.8140 |
200 |
8 |
6 |
[+] |
| ZMT |
0.80 0.82 |
0.7280 0.8880 |
11:31 11:31 11:15 10:45
|
148 249 1 350
|
0,8060 0,8060 0,8060 0,8160
|
1 1 2 3 |
85 1000 6418 10687 |
0.8060 0.8040 0.8020 0.8000 |
0.8160 0.8180 0.8200 0.8220 |
152 1828 100 2749 |
2 4 1 3 |
|
| ZEPAK |
18,8000 |
14:43 |
57 |
18.70 |
0.97 % |
143 |
18.8000 |
18.8200 |
1024 |
5 |
103 |
[+] |
| ZEP |
18.64 19.08 |
16.8400 20.5500 |
14:43 14:27 14:22 14:22
|
368 5 1 11
|
18,8000 18,8200 18,7800 18,7800
|
1 2 1 6 |
1 41 1 227 |
18.7600 18.7400 18.7200 18.7000 |
18.8600 18.8800 18.9000 18.9600 |
1 57 62 902 |
1 1 1 3 |
|
| ZREMB |
10,9400 |
14:49 |
10 |
10.98 |
-0.36 % |
202 |
10.8400 |
10.9400 |
273 |
37 |
406 |
[+] |
| ZRE |
10.80 11.16 |
9.8900 12.0600 |
14:37 14:34 14:29 14:29
|
11 1 294 200
|
10,9400 10,9600 10,8200 10,8200
|
4 11 3 2 |
1566 1481 1294 304 |
10.8200 10.8000 10.7800 10.7600 |
10.9600 10.9800 11.0000 11.0600 |
604 150 2030 255 |
1 1 3 1 |
|
| ZUE |
12,2000 |
14:33 |
1 |
12.10 |
0.41 % |
451 |
12.0500 |
12.2000 |
1715 |
1 |
14 |
[+] |
| ZUE |
12.05 12.20 |
10.9000 13.3000 |
14:04 12:44 12:18 12:18
|
35 14 3 7
|
12,0500 12,2000 12,0500 12,1000
|
1 2 2 6 |
930 363 2290 923 |
12.0000 11.9000 11.8500 11.8000 |
12.2500 12.3000 12.3500 12.4000 |
311 47 348 1799 |
1 1 3 5 |
|