06MAGNA |
2,6400 |
15:45 |
2 |
2.62 |
3.12 % |
230 |
2.7100 |
2.6800 |
207 |
33 |
88 |
[+] |
06N |
2.56 2.76 |
2.3600 2.8800 |
14:48 14:43 14:03 14:03
|
4 511 400 2000
|
2,6800 2,6800 2,6700 2,6700
|
1 1 7 5 |
432 2500 70 864 |
2.6400 2.6200 2.6100 2.6000 |
2.6900 2.7000 2.7200 2.7300 |
808 3465 630 1300 |
1 2 1 2 |
|
11B |
214,0000 |
16:47 |
18 |
215.60 |
-0.65 % |
15 |
PKC |
PKC |
828 |
6 |
1 272 |
[+] |
11B |
213.00 217.40 |
194.1000 237.0000 |
16:47 16:47 16:47 16:46
|
20 20 18 43
|
214,0000 214,0000 214,0000 215,0000
|
1 1 1 1 |
49 199 83 20 |
225.0000 214.6000 214.0000 213.8000 |
212.2000 213.0000 215.0000 215.2000 |
78 10 5 25 |
1 1 1 1 |
|
3RGAMES |
0,8100 |
16:48 |
13 |
0.82 |
-2.41 % |
20 |
PKC |
0.8200 |
60662 |
85 |
71 |
[+] |
3RG |
0.81 0.85 |
0.7400 0.9040 |
16:48 16:48 16:48 16:46
|
200 100 80 13
|
0,8100 0,8120 0,8140 0,8200
|
1 1 2 1 |
50 200 31000 300 |
0.8180 0.8020 0.8000 0.7940 |
0.8400 0.8480 0.8500 0.8680 |
709 8008 12513 1500 |
1 4 3 1 |
|
4MASS |
4,3750 |
16:47 |
10 |
4.05 |
8.02 % |
121 |
4.3500 |
4.3500 |
441 |
105 |
446 |
[+] |
4MS |
3.99 4.39 |
3.6450 4.4550 |
16:47 16:44 16:38 16:30
|
2 68 30 50
|
4,3700 4,3500 4,3650 4,3700
|
1 1 1 2 |
734 585 1200 988 |
4.3000 4.2600 4.2550 4.2500 |
4.3750 4.3800 4.3850 4.4000 |
574 750 1000 4592 |
1 2 1 4 |
|
ABPL |
97,2000 |
16:49 |
28 |
96.20 |
0.62 % |
14 |
102.0000 |
97.0000 |
77 |
2 |
194 |
[+] |
ABE |
96.10 97.20 |
86.6000 105.8000 |
16:47 16:42 16:38 16:38
|
2 1 1 3
|
97,2000 97,2000 97,0000 97,0000
|
1 1 2 4 |
14 35 36 253 |
96.7000 96.4000 96.3000 96.2000 |
97.2000 97.3000 97.5000 97.9000 |
192 154 80 99 |
2 2 1 1 |
|
ACAUTOGAZ |
28,8000 |
15:33 |
1 |
28.70 |
0.35 % |
113 |
28.4000 |
28.8000 |
109 |
1 |
31 |
[+] |
ACG |
28.30 28.90 |
25.9000 31.5000 |
15:14 15:06 15:06 15:06
|
1 91 50 10
|
28,8000 28,5000 28,5000 28,5000
|
5 7 5 10 |
242 380 404 809 |
28.3000 28.2000 28.1000 28.0000 |
28.9000 29.0000 29.1000 29.2000 |
206 1291 48 162 |
3 4 1 2 |
|
ACTION |
22,4500 |
16:36 |
1 |
21.95 |
2.05 % |
1 |
PKC |
22.4500 |
714 |
9 |
192 |
[+] |
ACT |
21.95 22.70 |
19.7600 24.1000 |
16:36 16:36 16:36 16:23
|
50 1 49 1
|
22,4500 22,4500 22,4500 22,5000
|
4 4 2 1 |
221 119 20 20 |
22.4000 22.3500 22.3000 22.2500 |
22.5000 22.5500 22.6000 22.6500 |
728 94 632 67 |
4 4 5 9 |
|
ADIUVO |
0,9800 |
16:29 |
930 |
0.97 |
0.00 % |
100 |
0.9780 |
0.9800 |
1859 |
61 |
58 |
[+] |
ADV |
0.94 0.99 |
0.8720 1.0600 |
16:28 16:23 16:22 16:22
|
349 1500 1900 1500
|
0,9800 0,9780 0,9720 0,9700
|
1 2 1 4 |
1348 1524 1493 13800 |
0.9680 0.9500 0.9460 0.9400 |
0.9980 1.0000 1.0150 1.0200 |
2889 1235 4500 3376 |
1 1 2 2 |
|
AGORA |
9,6800 |
16:22 |
3 |
9.78 |
-1.02 % |
2 |
9.6400 |
9.4000 |
23 |
13 |
126 |
[+] |
AGO |
9.62 9.78 |
8.8200 10.7500 |
15:54 15:51 15:36 15:25
|
78 167 2 3
|
9,6200 9,6400 9,6800 9,6800
|
2 4 2 1 |
1622 1176 1050 40 |
9.6200 9.6000 9.5800 9.5600 |
9.6800 9.7000 9.7400 9.7600 |
147 3462 700 340 |
1 1 2 2 |
|
AGROTON |
5,1200 |
15:34 |
9 |
4.99 |
0.00 % |
101 |
4.9400 |
5.1200 |
1937 |
0 |
2 |
[+] |
AGT |
4.93 5.12 |
4.5000 5.4800 |
15:34 14:48 14:23 12:06
|
22 16 8 3
|
5,1000 4,9300 5,1000 5,1200
|
2 2 2 1 |
950 3050 281 3000 |
4.9300 4.9200 4.9100 4.9000 |
5.1400 5.1600 5.1800 5.2000 |
996 517 190 460 |
1 3 1 2 |
|
AIGAMES |
1,0000 |
15:23 |
100 |
1.00 |
-1.48 % |
311 |
0.9520 |
1.0000 |
2654 |
2 |
2 |
[+] |
ALG |
1.00 1.02 |
0.9000 1.1000 |
14:39 14:39 12:24 09:25
|
1246 54 100 19
|
1,0000 0,9980 1,0100 1,0150
|
1 3 4 1 |
1200 2014 735 10 |
0.9500 0.9400 0.9300 0.9240 |
1.0100 1.0150 1.0200 1.0250 |
601 280 350 645 |
2 2 1 1 |
|
AILLERON |
19,4000 |
16:48 |
23 |
19.26 |
1.57 % |
25 |
19.5000 |
19.5000 |
1151 |
3 |
53 |
[+] |
ALL |
19.12 19.60 |
17.3400 21.1500 |
16:44 16:43 16:43 16:25
|
15 83 17 2
|
19,4000 19,4000 19,4200 19,4200
|
4 1 1 1 |
1438 83 100 5 |
19.4000 19.3800 19.3400 19.3000 |
19.5600 19.6000 19.6400 19.6600 |
25 5565 635 4 |
1 2 1 1 |
|
AIRWAY |
0,3920 |
16:49 |
5990 |
0.38 |
4.12 % |
1000 |
0.5000 |
0.3985 |
4611 |
1 587 |
614 |
[+] |
AWM |
0.36 0.41 |
0.3380 0.4130 |
16:49 16:48 16:48 16:48
|
860 1 10 1630
|
0,3930 0,3970 0,3930 0,3930
|
1 1 1 2 |
1 20000 10000 5010 |
0.4200 0.4020 0.3950 0.3920 |
0.3990 0.4075 0.4080 0.4100 |
7380 8937 7000 37000 |
1 2 2 2 |
|
ALIOR |
98,3000 |
16:49 |
6 |
101.65 |
-2.48 % |
7608 |
PKC |
PKC |
8985 |
409 |
40 429 |
[+] |
ALR |
98.00 101.65 |
91.5000 111.8000 |
16:49 16:49 16:49 16:49
|
10 78 50 206
|
98,3000 98,3000 98,3000 98,3000
|
2 1 1 1 |
676 386 23 152 |
103.2000 101.2500 99.2800 99.2200 |
89.5400 91.5000 92.4200 93.1000 |
32 1351 996 8 |
1 1 1 1 |
|
ALLEGRO |
35,4550 |
16:49 |
2 |
35.75 |
-0.69 % |
85600 |
PKC |
PKC |
68704 |
2 118 |
75 188 |
[+] |
ALE |
34.50 35.82 |
32.1750 39.3250 |
16:49 16:49 16:49 16:49
|
597 1168 1950 2
|
35,5000 35,5000 35,5000 35,4550
|
6 3 5 2 |
14756 3709 1916 373 |
37.2250 37.2000 36.5500 36.5150 |
31.9450 32.1750 32.2900 32.3000 |
17722 10033 1278 110 |
1 1 1 1 |
|
ALTA |
2,0900 |
16:10 |
705 |
2.15 |
-3.24 % |
10 |
2.0800 |
2.0900 |
2346 |
9 |
19 |
[+] |
AAT |
2.07 2.18 |
1.9350 2.3600 |
16:10 15:40 15:40 15:40
|
555 3 702 5
|
2,0900 2,1800 2,1700 2,1700
|
3 2 2 2 |
910 720 2020 2250 |
2.0700 2.0300 2.0200 2.0100 |
2.1800 2.2000 2.2300 2.2400 |
3443 750 1000 1993 |
1 1 1 1 |
|
ALTUSTFI |
2,0300 |
16:49 |
7 |
2.02 |
-2.87 % |
800 |
2.0300 |
2.0200 |
2451 |
11 |
22 |
[+] |
ALI |
2.02 2.20 |
1.8200 2.2200 |
16:47 16:06 16:06 16:06
|
250 650 5 10
|
2,0300 2,0300 2,0300 2,0300
|
6 3 4 1 |
14078 1040 26498 10 |
2.0200 2.0100 2.0000 1.9250 |
2.0400 2.0900 2.1000 2.1200 |
5 2 2 4 |
1 1 1 2 |
|
AMBRA |
21,0000 |
16:48 |
25 |
21.35 |
-1.64 % |
3 |
20.9500 |
21.0000 |
600 |
8 |
159 |
[+] |
AMB |
20.90 21.35 |
19.2200 23.4500 |
16:44 16:44 16:40 16:31
|
4 196 104 346
|
21,0000 21,0000 21,0500 21,0000
|
12 1 8 2 |
450 1 414 2 |
20.9000 20.8500 20.8000 20.7500 |
21.1500 21.2000 21.2500 21.3000 |
100 647 1026 265 |
1 7 5 5 |
|
AMICA |
59,9000 |
16:49 |
24 |
58.00 |
3.28 % |
1 |
59.2000 |
59.9000 |
100 |
3 |
206 |
[+] |
AMC |
57.80 59.90 |
52.2000 63.8000 |
16:49 16:47 16:45 16:41
|
4 52 1 38
|
59,7000 59,9000 59,9000 59,9000
|
3 1 3 1 |
189 50 840 10 |
59.1000 59.0000 58.8000 58.6000 |
60.0000 60.3000 60.7000 60.8000 |
128 39 105 143 |
2 2 5 2 |
|
AMREST |
16,3600 |
16:49 |
47 |
16.28 |
1.36 % |
3 |
16.7000 |
PKC |
177 |
127 |
2 092 |
[+] |
EAT |
16.14 16.56 |
14.6600 17.9000 |
16:49 16:48 16:46 16:46
|
14 19 399 358
|
16,3800 16,3800 16,4600 16,4600
|
1 1 1 1 |
5000 270 150 20 |
16.4000 16.3400 16.2600 16.2000 |
15.5600 15.8800 16.4000 16.4200 |
78 208 95 5 |
2 1 1 1 |
|
ANSWEAR |
30,0000 |
16:49 |
12 |
30.70 |
0.00 % |
183 |
31.0500 |
29.9500 |
150 |
18 |
542 |
[+] |
ANR |
29.90 31.00 |
27.6500 33.7500 |
16:49 16:46 16:44 16:39
|
8 12 50 18
|
30,0000 30,0000 30,0000 29,9000
|
1 5 2 3 |
44 580 128 280 |
29.9000 29.8000 29.7000 29.6500 |
30.0000 30.1000 30.1500 30.2000 |
308 879 218 200 |
2 3 1 1 |
|
APATOR |
19,1000 |
16:39 |
27 |
19.20 |
-0.83 % |
111 |
19.0600 |
18.0000 |
111 |
6 |
110 |
[+] |
APT |
19.00 19.48 |
17.2800 21.1000 |
16:39 16:36 16:31 16:27
|
73 171 111 34
|
19,1000 19,0800 19,0600 19,0000
|
2 3 1 1 |
171 1067 500 500 |
19.0200 19.0000 18.9800 18.9600 |
19.0000 19.1000 19.1200 19.1400 |
2321 17 222 500 |
1 1 1 1 |
|
APLISENS |
18,8000 |
14:23 |
1 |
18.90 |
-0.53 % |
2 |
18.9000 |
18.9000 |
59 |
0 |
2 |
[+] |
APN |
18.35 18.90 |
17.0500 20.7000 |
12:31 12:31 12:31 11:17
|
14 26 10 2
|
18,4000 18,4000 18,4000 18,8000
|
2 2 3 1 |
17 333 512 221 |
18.4000 18.2000 18.1000 18.0000 |
19.2000 19.2500 19.3000 19.4000 |
21 136 100 1 |
1 2 1 1 |
|
APSENERGY |
3,5000 |
12:54 |
200 |
3.50 |
0.00 % |
41 |
3.4400 |
3.5000 |
890 |
0 |
1 |
[+] |
APE |
3.50 3.50 |
3.1500 3.8500 |
12:51 11:52 11:42 11:12
|
3 3 13 94
|
3,5000 3,5000 3,5000 3,5000
|
1 1 2 2 |
21 2910 30 194 |
3.4100 3.4000 3.3900 3.3200 |
3.5300 3.6000 3.6700 3.6800 |
2125 500 20 11 |
1 1 1 1 |
|
ARCHICOM |
44,6000 |
16:48 |
1 |
46.90 |
-2.83 % |
5 |
45.9000 |
40.0000 |
670 |
12 |
560 |
[+] |
ARH |
42.70 46.90 |
42.3000 51.4000 |
16:46 16:45 16:43 16:41
|
1 1 1 1
|
44,6000 44,6000 44,6000 44,6000
|
1 1 1 1 |
16 100 400 38 |
45.0000 43.1000 42.9000 42.8000 |
44.7000 44.9000 45.4000 45.5000 |
36 36 30 80 |
1 1 1 1 |
|
ARCTIC |
10,6000 |
16:49 |
46 |
10.72 |
0.95 % |
1989 |
10.6000 |
10.7400 |
15 |
110 |
1 170 |
[+] |
ATC |
10.44 10.80 |
9.6500 11.7800 |
16:49 16:49 16:49 16:47
|
7 22 31 177
|
10,6000 10,6000 10,6000 10,6000
|
2 3 2 7 |
1517 511 225 1357 |
10.5800 10.5600 10.5400 10.5200 |
10.7600 10.7800 10.8000 10.8200 |
1 767 4510 814 |
1 1 5 1 |
|
ARTIFEX |
14,7000 |
16:48 |
170 |
15.16 |
-3.03 % |
23 |
PKC |
14.9000 |
1000 |
32 |
488 |
[+] |
ART |
14.66 15.58 |
13.6600 16.6600 |
16:48 16:40 16:36 16:36
|
17 5 70 20
|
14,7400 14,9400 14,6600 14,6600
|
1 2 1 1 |
112 90 120 10 |
14.6800 14.6600 14.5800 14.5400 |
14.9400 14.9600 15.0000 15.0400 |
90 65 235 311 |
2 1 1 1 |
|
ASBIS |
22,5400 |
16:49 |
21 |
22.50 |
0.45 % |
427 |
PKC |
PKC |
242 |
61 |
1 369 |
[+] |
ASB |
22.40 22.68 |
20.2600 24.7400 |
16:48 16:48 16:48 16:47
|
243 4 1 20
|
22,4800 22,4800 22,4800 22,4000
|
1 3 1 2 |
648 513 450 501 |
22.4000 22.3800 22.3600 22.3400 |
21.2800 22.5600 22.6000 22.6200 |
160 20 458 4 |
2 1 1 1 |
|
ASMGROUP |
0,2400 |
16:48 |
807 |
0.00 |
0.00 % |
43 |
PKC |
PKC |
319 |
0 |
0 |
[+] |
ASM |
0.00 0.00 |
0.2160 0.2640 |
16:48 16:44 16:39 16:39
|
7500 10000 5556 6005
|
0,2400 0,2400 0,2420 0,2440
|
1 1 1 0 |
2000 30000 1000 0 |
0.2740 0.2500 0.2400 0.0000 |
0.2000 0.2200 0.2300 0.2400 |
1800 300 3030 20000 |
1 1 1 2 |
|
ASSECOBS |
87,4000 |
16:43 |
2 |
89.00 |
-1.35 % |
85 |
88.2000 |
87.0000 |
16 |
1 |
105 |
[+] |
ABS |
86.00 89.00 |
80.2000 97.8000 |
16:42 16:42 16:39 16:39
|
1 1 2 3
|
87,4000 87,4000 87,4000 87,4000
|
2 3 2 1 |
66 233 11 12 |
86.0000 85.8000 85.6000 85.4000 |
88.2000 88.6000 89.0000 89.6000 |
65 18 1 30 |
1 1 1 1 |
|
ASSECOPOL |
185,1000 |
16:49 |
21 |
184.80 |
0.87 % |
4407 |
PKC |
PKC |
3990 |
86 |
15 921 |
[+] |
ACP |
181.30 187.80 |
166.4000 203.2000 |
16:49 16:49 16:49 16:49
|
83 2 1 1
|
185,1000 185,1000 185,0000 184,9000
|
1 3 1 3 |
706 257 67 299 |
196.2000 194.3000 193.7000 190.6000 |
175.9000 177.6000 178.9000 179.5000 |
21 165 92 766 |
1 5 5 1 |
|
ASSECOSEE |
71,6000 |
16:48 |
2 |
73.00 |
-1.78 % |
1 |
72.4000 |
69.4000 |
8 |
2 |
158 |
[+] |
ASE |
71.50 73.00 |
65.7000 80.3000 |
16:32 16:27 16:14 15:54
|
5 31 3 3
|
71,5000 71,5000 71,6000 72,0000
|
1 1 1 5 |
90 59 7 121 |
71.6000 71.5000 71.4000 71.0000 |
72.4000 72.5000 72.7000 72.8000 |
45 11 1 1 |
2 1 1 1 |
|
ASTARTA |
58,4000 |
16:49 |
19 |
58.70 |
-0.51 % |
60 |
60.0000 |
PKC |
18 |
5 |
316 |
[+] |
AST |
58.20 59.90 |
52.9000 64.5000 |
16:39 16:25 16:25 16:25
|
4 80 80 82
|
59,0000 58,8000 58,7000 58,8000
|
1 2 3 1 |
51 76 102 46 |
58.3000 58.2000 58.1000 58.0000 |
56.7000 59.0000 59.4000 59.6000 |
14 31 59 1 |
1 1 1 1 |
|
ATAL |
64,6000 |
16:45 |
10 |
63.50 |
1.10 % |
1 |
67.8000 |
64.6000 |
60 |
3 |
180 |
[+] |
1AT |
63.00 64.60 |
57.2000 69.8000 |
16:45 16:42 16:40 15:53
|
6 1 1 16
|
64,5000 64,5000 63,8000 64,3000
|
2 1 4 1 |
154 9 620 25 |
63.5000 63.2000 63.0000 62.9000 |
64.7000 64.8000 64.9000 65.0000 |
326 200 574 3231 |
2 1 5 5 |
|
ATENDE |
3,2700 |
16:35 |
182 |
3.28 |
0.00 % |
1983 |
3.2700 |
3.3500 |
225 |
56 |
189 |
[+] |
ATD |
3.27 3.42 |
2.9600 3.6000 |
16:35 16:31 16:29 16:25
|
318 1000 596 10
|
3,2700 3,3500 3,3400 3,3400
|
1 1 3 1 |
2000 1000 2020 1245 |
3.2400 3.2200 3.2100 3.2000 |
3.3700 3.3900 3.4000 3.4100 |
2346 3804 11662 1500 |
1 5 5 1 |
|
ATLANTAPL |
17,6000 |
15:07 |
1 |
17.40 |
1.15 % |
508 |
17.3000 |
17.6000 |
126 |
1 |
17 |
[+] |
ATP |
17.30 17.60 |
15.7000 19.1000 |
15:07 15:07 15:07 15:07
|
2 2 2 1
|
17,6000 17,6000 17,6000 17,6000
|
1 1 2 1 |
300 1 92 80 |
17.1500 17.0000 16.8000 16.2000 |
17.7500 17.8000 17.9000 17.9500 |
144 217 474 57 |
1 1 2 1 |
|
ATLANTIS |
2,3000 |
15:47 |
48 |
2.27 |
0.00 % |
1000 |
2.3500 |
2.3000 |
906 |
3 |
6 |
[+] |
ATS |
2.27 2.30 |
2.0500 2.4900 |
15:47 15:47 13:11 13:10
|
408 74 1000 1000
|
2,2700 2,2700 2,2700 2,2700
|
2 1 1 1 |
2033 1000 1000 1000 |
2.2500 2.2000 2.1600 2.1300 |
2.3500 2.3600 2.3700 2.3800 |
398 9232 699 362 |
2 2 1 1 |
|
ATMGRUPA |
3,9200 |
16:24 |
206 |
3.93 |
0.77 % |
51 |
3.8900 |
3.9200 |
1594 |
11 |
43 |
[+] |
ATG |
3.84 3.96 |
3.5400 4.3200 |
16:22 16:22 16:20 15:19
|
500 95 3 3
|
3,9200 3,9200 3,9200 3,9200
|
3 2 2 2 |
1508 1050 540 460 |
3.8500 3.8300 3.8200 3.8100 |
3.9300 3.9400 3.9500 3.9600 |
328 1025 2035 2993 |
1 1 2 2 |
|
ATREM |
34,0000 |
16:44 |
6 |
33.90 |
1.49 % |
1200 |
33.6000 |
34.0000 |
107 |
6 |
195 |
[+] |
ATR |
33.60 34.50 |
30.6000 37.2000 |
16:41 16:22 16:22 16:11
|
9 9 1 4
|
33,6000 33,6000 33,6000 33,6000
|
1 1 1 1 |
168 2 80 227 |
33.5000 33.3000 33.1000 33.0000 |
34.2000 34.4000 34.5000 34.8000 |
90 320 1134 100 |
1 2 4 1 |
|
AUTOPARTN |
19,8000 |
16:49 |
175 |
19.94 |
-0.50 % |
17010 |
PKC |
PKC |
16297 |
77 |
1 553 |
[+] |
APR |
19.80 20.65 |
17.9600 21.9000 |
16:49 16:49 16:49 16:49
|
49 12 60 49
|
20,0500 19,9800 19,9800 19,9800
|
1 3 8 2 |
749 3300 2741 20100 |
20.2000 20.0000 19.8000 19.7600 |
18.7600 18.8200 20.0500 20.1000 |
233 61 157 277 |
1 1 1 1 |
|
BBIDEVNFI |
5,5000 |
16:44 |
20 |
5.20 |
1.85 % |
551 |
5.2500 |
5.5000 |
629 |
2 |
8 |
[+] |
BBD |
5.20 5.50 |
4.6800 5.7000 |
16:44 16:44 16:39 16:39
|
200 280 400 368
|
5,4500 5,4500 5,4000 5,4000
|
1 1 1 2 |
233 2 1 106 |
5.2000 5.1500 5.1000 5.0500 |
5.5500 5.6000 5.6500 5.8000 |
891 4568 1917 875 |
3 4 2 3 |
|
BENEFIT |
3 105,0000 |
16:49 |
4 |
3,135.00 |
-1.74 % |
386 |
PKC |
PKC |
23 |
6 |
18 136 |
[+] |
BFT |
3,080.00 3,160.00 |
2825.0000 3445.0000 |
16:49 16:49 16:49 16:49
|
9 1 3 13
|
3 120,0000 3 120,0000 3 120,0000 3 120,0000
|
9 1 1 3 |
114 50 50 205 |
3260.0000 3210.0000 3105.0000 3100.0000 |
2900.0000 2905.0000 2925.0000 2950.0000 |
18 34 8 310 |
3 3 1 5 |
|
BEST |
26,4000 |
14:27 |
75 |
0.00 |
0.00 % |
35 |
26.4000 |
26.8000 |
944 |
0 |
0 |
[+] |
BST |
0.00 0.00 |
23.8000 29.0000 |
14:27 14:12 12:15 10:50
|
15 1 1 9
|
26,4000 27,0000 27,0000 27,0000
|
5 1 1 1 |
192 290 19 72 |
26.2000 26.0000 25.4000 25.2000 |
27.0000 27.8000 28.0000 28.6000 |
278 65 200 19 |
1 2 1 1 |
|
BETACOM |
4,8000 |
13:31 |
55 |
4.78 |
0.42 % |
2120 |
4.7200 |
4.8000 |
1780 |
2 |
11 |
[+] |
BCM |
4.78 4.80 |
4.3200 5.2500 |
13:22 13:22 13:22 09:00
|
1225 110 907 3
|
4,8000 4,7800 4,7800 4,7800
|
1 1 1 1 |
2000 500 1750 1500 |
4.7000 4.6600 4.6200 4.6000 |
5.0000 5.1500 5.2000 5.2500 |
2143 42 701 745 |
2 1 2 3 |
|
BIGCHEESE |
12,5800 |
16:22 |
2 |
12.50 |
1.45 % |
18 |
12.3200 |
12.5800 |
227 |
2 |
26 |
[+] |
BCS |
12.30 12.58 |
11.2600 13.7400 |
16:22 16:22 16:21 16:21
|
38 1 50 10
|
12,3200 12,5800 12,3200 12,3200
|
5 1 2 1 |
757 120 22 1000 |
12.3000 12.2400 12.2000 12.1400 |
12.6000 12.8400 12.9000 12.9400 |
650 400 180 150 |
1 1 1 1 |
|
BIOCELTIX |
102,8000 |
16:49 |
100 |
107.60 |
-4.64 % |
2 |
PKC |
102.8000 |
8 |
9 |
937 |
[+] |
BCX |
101.80 108.00 |
96.9000 118.2000 |
16:49 16:48 16:48 16:48
|
21 29 5 20
|
103,0000 103,0000 103,0000 102,8000
|
1 1 1 3 |
10 5 25 34 |
104.0000 102.8000 102.0000 101.8000 |
103.0000 103.6000 103.8000 104.0000 |
137 15 100 76 |
2 1 3 1 |
|
BIOMAXIMA |
14,5500 |
16:41 |
115 |
15.20 |
-4.90 % |
11 |
15.1000 |
14.6000 |
872 |
15 |
220 |
[+] |
BMX |
14.55 15.20 |
13.7000 16.7000 |
16:36 16:34 16:33 16:33
|
128 100 88 47
|
14,6000 14,6500 14,7000 14,7000
|
1 1 3 1 |
1500 100 300 140 |
14.6000 14.5500 14.5000 14.4500 |
14.7000 14.8500 14.9000 14.9500 |
373 471 400 1001 |
2 1 2 2 |
|
BIOTON |
4,2200 |
16:49 |
300 |
4.19 |
0.72 % |
1000 |
PKC |
4.2300 |
1028 |
52 |
218 |
[+] |
BIO |
4.19 4.24 |
3.7800 4.6000 |
16:48 16:47 16:46 16:44
|
972 28 6000 372
|
4,2300 4,2300 4,2200 4,2400
|
1 1 3 3 |
165 2749 874 220 |
4.3300 4.2600 4.2000 4.1900 |
4.2400 4.2500 4.2600 4.2700 |
7828 3740 285 290 |
2 8 2 1 |
|
BLOOBER |
29,2500 |
16:39 |
1 |
29.10 |
0.52 % |
2 |
PKC |
PKC |
1 |
5 |
159 |
[+] |
BLO |
28.50 29.50 |
26.2000 32.0000 |
16:39 16:30 16:30 16:30
|
9 6 99 45
|
29,2500 29,0000 29,1000 29,1000
|
1 1 1 2 |
9 72 140 156 |
29.0000 28.9500 28.8000 28.7500 |
29.3000 29.3500 29.4000 29.4500 |
354 242 1590 1 |
3 2 1 1 |
|
BNPPL |
101,5000 |
16:45 |
10 |
101.00 |
0.00 % |
323 |
PKC |
101.0000 |
49 |
2 |
163 |
[+] |
BNP |
99.40 102.00 |
91.0000 111.0000 |
16:45 16:45 16:15 16:15
|
5 50 176 69
|
101,5000 101,0000 101,0000 101,0000
|
1 1 1 1 |
879 50 1 50 |
102.0000 101.0000 99.6000 99.4000 |
102.0000 103.0000 103.5000 105.0000 |
317 32 1227 130 |
4 2 1 3 |
|
BOGDANKA |
23,8000 |
16:49 |
66 |
23.95 |
-0.63 % |
24 |
24.5000 |
PKC |
50 |
35 |
832 |
[+] |
LWB |
23.60 24.10 |
21.6000 26.3000 |
16:49 16:38 16:35 16:35
|
6 100 110 100
|
23,8000 23,6000 23,7500 23,7500
|
1 1 2 2 |
125 1099 350 437 |
23.6000 23.5500 23.5000 23.4500 |
23.8000 23.9000 23.9500 24.0000 |
1871 690 656 2068 |
4 2 2 7 |
|
BOOMBIT |
6,9600 |
15:35 |
535 |
6.78 |
2.35 % |
146 |
6.8000 |
6.9800 |
5 |
2 |
16 |
[+] |
BBT |
6.74 7.00 |
6.1200 7.4400 |
15:32 14:18 13:51 13:02
|
165 135 25 3
|
6,9600 6,9600 7,0000 7,0000
|
1 1 4 3 |
10 102 276 332 |
6.7800 6.7600 6.7400 6.7000 |
7.0000 7.0600 7.1000 7.1200 |
1581 546 191 3276 |
5 1 1 2 |
|
BORYSZEW |
6,2400 |
16:49 |
17 |
6.20 |
-0.32 % |
11 |
PKC |
PKC |
2400 |
115 |
712 |
[+] |
BRS |
6.14 6.30 |
5.5800 6.8200 |
16:49 16:44 16:44 16:36
|
199 302 200 500
|
6,2200 6,1800 6,1800 6,2000
|
2 2 12 7 |
490 7575 5315 5631 |
6.1800 6.1600 6.1000 6.0800 |
6.2000 6.2200 6.2400 6.2600 |
2500 60 9 311 |
1 1 1 2 |
|
BOS |
10,3000 |
16:37 |
2 |
10.22 |
0.98 % |
10 |
10.2600 |
PKC |
490 |
8 |
78 |
[+] |
BOS |
10.14 10.40 |
9.2000 11.2400 |
15:56 15:54 15:54 15:54
|
50 10 10 10
|
10,3000 10,2800 10,3000 10,3200
|
1 1 3 1 |
10 10 1150 10 |
10.2400 10.2200 10.2000 10.1800 |
10.0000 10.3000 10.3400 10.3600 |
23 4998 400 4990 |
1 1 1 1 |
|
BOWIM |
4,7500 |
16:41 |
3 |
4.75 |
-0.84 % |
400 |
4.7200 |
4.7500 |
5257 |
5 |
22 |
[+] |
BOW |
4.69 4.77 |
4.2800 5.2200 |
15:57 15:34 15:34 15:34
|
38 97 500 3
|
4,7500 4,7100 4,7200 4,7300
|
1 1 1 1 |
153 583 100 50 |
4.7100 4.6900 4.6800 4.6600 |
4.7600 4.7800 4.8000 4.8300 |
400 100 1690 1627 |
1 1 2 3 |
|
BRAND24 |
51,0000 |
15:33 |
4 |
51.00 |
-1.16 % |
121 |
51.0000 |
51.6000 |
1095 |
2 |
92 |
[+] |
B24 |
51.00 51.60 |
45.9000 56.0000 |
14:41 11:51 10:42 09:02
|
1000 2 787 10
|
51,0000 51,6000 51,0000 51,0000
|
1 2 2 1 |
1 58 130 150 |
50.8000 50.6000 50.2000 50.0000 |
51.8000 52.0000 53.0000 53.4000 |
36 199 503 352 |
2 2 2 4 |
|
BUDIMEX |
558,6000 |
16:49 |
5 |
574.00 |
-2.10 % |
3662 |
PKC |
PKC |
4048 |
35 |
19 894 |
[+] |
BDX |
556.20 578.00 |
516.6000 631.4000 |
16:49 16:49 16:49 16:49
|
10 5 3 14
|
558,6000 558,6000 558,6000 558,4000
|
1 6 1 1 |
7 525 1 819 |
608.6000 586.4000 586.0000 575.2000 |
503.4000 516.6000 517.8000 519.4000 |
137 193 1 53 |
1 1 1 1 |
|
BUMECH |
8,7900 |
16:48 |
725 |
8.89 |
-1.12 % |
448 |
8.7100 |
8.7900 |
3456 |
12 |
105 |
[+] |
BMC |
8.69 8.89 |
8.0100 9.7700 |
16:48 16:48 16:40 16:19
|
237 80 2 48
|
8,7900 8,7100 8,7900 8,7100
|
1 2 1 1 |
1000 420 1000 150 |
8.7000 8.6900 8.6800 8.6600 |
8.8000 8.8100 8.8200 8.8700 |
199 1000 2000 3 |
1 1 1 1 |
|
CAPITEA |
0,4770 |
16:49 |
2995 |
0.49 |
-1.24 % |
115 |
0.4800 |
0.4800 |
3100 |
79 |
38 |
[+] |
CAP |
0.47 0.49 |
0.4455 0.5430 |
16:49 16:06 16:06 15:52
|
185 998 2 2300
|
0,4770 0,4820 0,4820 0,4755
|
1 1 1 1 |
5 140 2300 4008 |
0.4770 0.4720 0.4715 0.4710 |
0.4810 0.4820 0.4840 0.4850 |
2500 3252 2475 2500 |
1 1 1 1 |
|
CAPTORTX |
32,0000 |
15:49 |
6 |
32.60 |
-0.62 % |
1 |
32.3000 |
32.3000 |
218 |
2 |
63 |
[+] |
CTX |
31.90 32.70 |
29.4000 35.8000 |
15:49 14:39 14:39 14:39
|
59 24 10 36
|
32,1000 32,0000 32,0000 32,1000
|
1 2 2 1 |
100 41 71 100 |
32.2000 32.0000 31.9000 31.7000 |
32.7000 32.8000 32.9000 33.0000 |
43 34 5 82 |
1 1 1 2 |
|
CASPAR |
6,0500 |
09:00 |
2 |
6.05 |
0.00 % |
2 |
6.0500 |
6.0500 |
26 |
0 |
0 |
[+] |
CSR |
6.05 6.05 |
5.4500 6.6500 |
09:02 17:00 14:28 14:28
|
2 2 1 2
|
6,0500 6,0500 6,0500 6,0500
|
1 1 1 1 |
7 2 184 8 |
5.5000 5.4500 5.4000 5.2000 |
6.1000 6.2000 6.3500 6.4000 |
5393 200 42 200 |
1 1 1 1 |
|
CAVATINA |
16,1500 |
15:56 |
1 |
16.15 |
0.31 % |
19 |
16.0500 |
16.1500 |
97 |
1 |
17 |
[+] |
CAV |
16.15 16.15 |
14.5500 17.7500 |
15:55 12:05 12:05 12:05
|
31 916 45 20
|
16,1500 16,1500 16,1500 16,1500
|
1 1 1 1 |
10 4 50 5 |
15.9500 15.8000 15.6500 15.6000 |
16.2000 16.3000 16.3500 16.4000 |
58 50 10 50 |
1 1 1 1 |
|
CCC |
202,2000 |
16:49 |
10 |
213.30 |
-5.16 % |
9596 |
PKC |
PKC |
40813 |
541 |
110 823 |
[+] |
CCC |
201.50 214.20 |
192.0000 234.6000 |
16:49 16:49 16:49 16:49
|
95 100 5 34
|
201,8000 201,8000 201,8000 202,2000
|
1 8 1 2 |
2 12235 21 761 |
213.7000 212.3000 208.3000 206.2000 |
188.1000 190.1000 191.9500 192.0000 |
4 5829 343 781 |
1 1 1 1 |
|
CDPROJEKT |
258,1000 |
16:49 |
20 |
255.00 |
0.08 % |
38939 |
PKC |
PKC |
48422 |
839 |
217 157 |
[+] |
CDR |
250.10 263.60 |
229.5000 280.5000 |
16:49 16:49 16:49 16:49
|
2 14 4 271
|
258,1000 258,1000 258,1000 258,1000
|
1 1 1 1 |
138 1186 351 117 |
281.5000 279.5000 273.5000 272.4000 |
157.0000 229.5000 239.9000 242.3000 |
7 1070 418 6 |
1 1 1 1 |
|
CDRL |
10,1000 |
16:17 |
2 |
10.00 |
3.06 % |
40 |
10.0000 |
10.1000 |
2198 |
0 |
0 |
[+] |
CDL |
10.00 10.10 |
9.0000 11.0000 |
09:00 09:00 09:00 09:00
|
5 5 5 5
|
10,0000 10,0000 10,0000 10,0000
|
1 1 4 1 |
25 128 1102 277 |
9.8500 9.8000 9.7500 9.7000 |
10.2000 10.3000 10.4000 10.5000 |
1085 1000 1997 2200 |
2 1 2 3 |
|
CELTIC |
6,7000 |
16:47 |
100 |
6.64 |
0.00 % |
20 |
6.6400 |
6.7000 |
5565 |
33 |
219 |
[+] |
CPD |
6.60 6.70 |
5.9800 7.3000 |
16:33 16:29 16:27 16:17
|
65 2000 200 20
|
6,7000 6,7000 6,7000 6,6600
|
1 2 1 2 |
300 6 511 917 |
6.6200 6.6000 6.5800 6.5400 |
6.7200 6.7800 6.8600 7.0000 |
7521 13297 7450 10700 |
1 3 1 2 |
|
CEZ |
208,0000 |
15:45 |
25 |
208.00 |
-0.48 % |
1 |
209.2000 |
209.2000 |
10 |
0 |
21 |
[+] |
CEZ |
206.20 208.60 |
187.2000 228.8000 |
14:39 13:44 13:12 13:05
|
2 1 2 20
|
208,6000 208,2000 208,2000 208,4000
|
1 1 1 1 |
40 10 10 3 |
201.6000 201.4000 200.2000 198.8000 |
209.6000 210.0000 210.6000 211.0000 |
21 224 40 20 |
1 7 1 1 |
|
CIGAMES |
2,1500 |
16:49 |
347 |
2.15 |
0.00 % |
112 |
PKC |
2.1500 |
32449 |
106 |
227 |
[+] |
CIG |
2.13 2.18 |
1.9360 2.3650 |
16:49 16:49 16:48 16:48
|
41 2147 431 436
|
2,1500 2,1500 2,1350 2,1350
|
5 6 2 4 |
16967 3683 5090 24653 |
2.1350 2.1300 2.1250 2.1200 |
2.1600 2.1700 2.1750 2.1800 |
8635 1200 4000 14921 |
2 2 1 4 |
|
CLNPHARMA |
22,2000 |
16:49 |
63 |
21.70 |
1.83 % |
230 |
PKC |
PKC |
6 |
20 |
434 |
[+] |
CLN |
21.65 22.50 |
19.5400 23.8500 |
16:49 16:49 16:48 16:46
|
1 30 111 9
|
22,2500 22,5000 22,4500 22,5000
|
2 1 1 4 |
559 37 183 833 |
22.5000 22.2000 22.1000 22.0500 |
22.3000 22.4000 22.4500 22.5000 |
726 589 250 1363 |
1 1 1 4 |
|
CLOUD |
48,0000 |
16:42 |
97 |
47.20 |
2.13 % |
10 |
47.9000 |
48.1000 |
10 |
0 |
5 |
[+] |
CLD |
47.20 48.10 |
42.5000 51.8000 |
15:43 14:54 14:54 11:03
|
2 2 1 1
|
48,0000 47,8000 48,0000 47,8000
|
2 2 1 1 |
74 24 20 30 |
47.8000 47.6000 47.4000 47.2000 |
48.3000 48.4000 49.1000 50.0000 |
100 1746 92 1898 |
1 1 1 1 |
|
COALENERG |
1,9700 |
16:48 |
150 |
2.32 |
-13.60 % |
3200 |
PKC |
PKC |
2000 |
268 |
545 |
[+] |
CLE |
1.93 2.32 |
1.8850 2.2900 |
16:39 16:38 16:38 16:36
|
6 750 838 862
|
1,9800 1,9800 1,9800 1,9800
|
5 2 5 2 |
3549 2546 3450 2287 |
1.9700 1.9650 1.9600 1.9550 |
1.9500 1.9800 1.9900 2.0000 |
550 3406 394 1010 |
1 1 2 2 |
|
COGNOR |
7,2700 |
16:49 |
206 |
7.46 |
-2.55 % |
10030 |
PKC |
7.2000 |
177 |
86 |
626 |
[+] |
COG |
7.19 7.58 |
6.7150 8.2050 |
16:49 16:49 16:47 16:47
|
102 200 3 400
|
7,2700 7,2700 7,2400 7,2400
|
1 1 1 4 |
2 906 2 3739 |
7.2500 7.2400 7.2350 7.2300 |
7.2200 7.2650 7.2700 7.2800 |
3105 492 492 977 |
1 1 1 3 |
|
COLUMBUS |
7,6200 |
16:49 |
10 |
8.50 |
-10.35 % |
47 |
7.7300 |
PKC |
1003 |
437 |
3 453 |
[+] |
CLC |
7.52 8.60 |
6.8900 8.4100 |
16:49 16:49 16:49 16:49
|
380 1166 110 100
|
7,6200 7,6400 7,6400 7,6400
|
1 1 1 1 |
130 210 150 233 |
7.7100 7.6800 7.6700 7.6600 |
7.6000 7.6200 7.6400 7.6900 |
1200 2414 500 556 |
1 1 1 1 |
|
COMP |
240,0000 |
16:49 |
15 |
240.00 |
0.00 % |
100 |
237.0000 |
240.0000 |
63 |
1 |
222 |
[+] |
CMP |
238.00 240.00 |
216.0000 264.0000 |
16:49 16:45 16:42 16:19
|
8 2 10 9
|
240,0000 240,0000 238,0000 238,0000
|
1 1 3 3 |
31 30 75 63 |
236.0000 235.0000 234.0000 233.0000 |
241.0000 242.0000 243.0000 245.0000 |
70 80 230 207 |
1 2 2 3 |
|
COMPERIA |
4,8000 |
09:23 |
420 |
4.60 |
0.00 % |
1700 |
4.6000 |
4.8000 |
2012 |
1 |
4 |
[+] |
CPL |
4.60 4.80 |
4.1400 5.0500 |
09:11 09:11 17:00 09:23
|
466 34 1 1700
|
4,6000 4,6000 4,8000 4,6000
|
1 1 1 1 |
3 839 161 15 |
4.4000 4.2400 4.0600 4.0000 |
4.8800 5.7500 6.4500 6.5000 |
420 111 235 1000 |
1 1 1 1 |
|
COMPREMUM |
1,0450 |
15:17 |
2870 |
1.04 |
0.48 % |
3000 |
1.0200 |
1.0450 |
1182 |
74 |
76 |
[+] |
CPR |
1.02 1.05 |
0.9360 1.1400 |
15:03 15:03 15:03 15:03
|
5000 869 2500 200
|
1,0200 1,0200 1,0250 1,0250
|
1 5 6 1 |
2000 8515 9340 11 |
1.0100 1.0050 1.0000 0.9940 |
1.0500 1.0600 1.0700 1.0800 |
2386 3678 1000 3428 |
1 2 1 2 |
|
CORMAY |
0,5100 |
16:43 |
20 |
0.52 |
-3.04 % |
160 |
0.5200 |
0.5080 |
30 |
78 |
40 |
[+] |
CRM |
0.50 0.52 |
0.4680 0.5720 |
16:43 16:43 16:29 16:29
|
30 30 5000 100
|
0,5080 0,5080 0,4980 0,4980
|
1 2 2 1 |
30 1630 1130 21 |
0.5020 0.5000 0.4980 0.4970 |
0.5100 0.5140 0.5160 0.5180 |
7517 60 50 10528 |
1 2 2 3 |
|
CREEPYJAR |
430,0000 |
16:43 |
2 |
434.00 |
-0.69 % |
5 |
PKC |
437.0000 |
10 |
0 |
115 |
[+] |
CRJ |
429.00 440.00 |
391.0000 477.0000 |
16:43 16:02 15:50 15:16
|
5 2 3 1
|
430,0000 431,0000 438,0000 439,0000
|
1 1 1 1 |
3 4 3 5 |
437.0000 433.0000 430.0000 429.0000 |
440.0000 441.0000 442.0000 445.0000 |
151 140 4 33 |
8 3 1 2 |
|
CREOTECH |
292,0000 |
16:49 |
6 |
296.50 |
-0.68 % |
13 |
293.5000 |
PKC |
13 |
6 |
1 687 |
[+] |
CRI |
290.00 299.50 |
267.0000 326.0000 |
16:49 16:49 16:49 16:48
|
4 13 13 2
|
291,0000 294,0000 293,5000 290,0000
|
2 1 1 1 |
40 45 8 20 |
292.0000 290.5000 290.0000 289.5000 |
292.0000 293.0000 293.5000 294.0000 |
1 40 18 300 |
1 2 1 2 |
|
CYBERFLKS |
166,0000 |
16:48 |
1 |
169.80 |
-2.24 % |
44 |
PKC |
158.8000 |
2 |
4 |
600 |
[+] |
CBF |
165.80 169.80 |
153.0000 186.6000 |
16:48 16:47 16:47 16:47
|
2 49 30 2
|
165,8000 166,2000 166,2000 166,4000
|
1 3 1 1 |
100 207 20 1 |
170.0000 165.8000 165.4000 165.0000 |
164.4000 165.2000 166.0000 166.2000 |
28 25 692 11 |
1 1 1 1 |
|
CYFRPLSAT |
16,4350 |
16:49 |
4 |
16.79 |
-1.32 % |
1372 |
PKC |
PKC |
11556 |
381 |
6 301 |
[+] |
CPS |
16.38 16.82 |
15.1100 18.4600 |
16:49 16:49 16:49 16:49
|
3 38 104 142
|
16,4350 16,4350 16,4350 16,4350
|
1 1 1 1 |
231 1166 3000 3777 |
17.2550 17.2000 17.0000 16.5850 |
15.0750 15.4500 15.6150 15.6350 |
931 1272 377 3636 |
1 1 2 6 |
|
DADELO |
34,9000 |
16:49 |
300 |
35.80 |
-1.69 % |
100 |
34.8000 |
34.4000 |
150 |
9 |
325 |
[+] |
DAD |
34.60 36.00 |
32.3000 39.3000 |
16:48 16:44 16:39 16:39
|
21 100 4 91
|
34,6000 34,9000 34,6000 34,8000
|
3 4 3 2 |
536 659 254 161 |
34.7000 34.6000 34.3000 34.2000 |
34.6000 34.9000 35.4000 35.5000 |
190 437 289 400 |
1 1 1 1 |
|
DATAWALK |
108,1800 |
16:45 |
39 |
110.62 |
-2.19 % |
8 |
PKC |
PKC |
5 |
10 |
1 068 |
[+] |
DAT |
107.10 112.68 |
99.5600 121.6800 |
16:45 16:40 16:40 16:33
|
1 36 3 39
|
107,9800 107,7000 107,7000 107,2000
|
1 1 2 1 |
10 14 221 100 |
108.0000 107.3000 107.1000 107.0600 |
106.0000 107.2600 108.0000 108.5000 |
36 93 50 58 |
1 1 1 1 |
|
DBENERGY |
13,0500 |
15:48 |
15 |
13.00 |
0.38 % |
39 |
13.0000 |
13.0500 |
145 |
0 |
2 |
[+] |
DBE |
13.00 13.40 |
11.7000 14.3000 |
15:46 13:55 13:15 12:37
|
10 16 8 10
|
13,0500 13,0000 13,0000 13,2000
|
2 1 1 1 |
250 10 10 30 |
12.9000 12.8000 12.7000 12.6500 |
13.3000 13.3500 13.4000 13.5000 |
10 97 703 239 |
1 1 2 2 |
|
DEBICA |
82,3000 |
16:48 |
11 |
81.90 |
0.73 % |
4 |
82.5000 |
82.3000 |
2 |
1 |
66 |
[+] |
DBC |
81.70 82.70 |
73.8000 90.0000 |
16:12 15:59 15:59 15:46
|
3 12 1 2
|
82,3000 82,3000 82,2000 82,2000
|
1 1 1 1 |
14 14 14 1 |
82.4000 82.3000 82.2000 82.0000 |
82.5000 82.6000 82.7000 82.8000 |
27 70 44 164 |
1 2 1 1 |
|
DECORA |
77,0000 |
16:25 |
12 |
76.00 |
1.85 % |
570 |
77.8000 |
76.8000 |
230 |
2 |
122 |
[+] |
DCR |
75.20 77.80 |
68.4000 83.6000 |
16:06 16:05 15:53 15:53
|
2 1 20 8
|
77,0000 77,0000 77,0000 77,0000
|
1 1 1 2 |
3 7 50 149 |
76.2000 75.8000 75.4000 75.2000 |
77.0000 77.2000 77.4000 77.6000 |
520 47 20 19 |
3 2 1 2 |
|
DEKPOL |
61,4000 |
16:16 |
30 |
61.60 |
0.66 % |
272 |
61.4000 |
61.4000 |
44 |
2 |
128 |
[+] |
DEK |
61.40 62.00 |
55.6000 67.6000 |
16:14 16:14 16:13 16:13
|
5 10 40 5
|
61,6000 61,6000 61,6000 61,6000
|
2 1 1 3 |
219 4 70 316 |
61.2000 61.0000 60.8000 60.6000 |
61.8000 62.0000 62.2000 62.8000 |
415 209 100 80 |
1 3 1 1 |
|
DELKO |
6,8600 |
15:51 |
11 |
6.80 |
0.88 % |
143 |
6.7600 |
6.8600 |
728 |
4 |
27 |
[+] |
DEL |
6.74 6.86 |
6.1200 7.4800 |
15:51 15:51 15:51 15:41
|
17 34 12 128
|
6,8400 6,8400 6,8200 6,8400
|
3 4 11 2 |
283 1685 1718 218 |
6.7400 6.7200 6.7000 6.6800 |
6.8800 6.9000 6.9400 6.9600 |
300 1021 965 750 |
2 4 3 1 |
|
DEVELIA |
7,9700 |
16:49 |
3758 |
7.80 |
2.05 % |
3458 |
PKC |
PKC |
1178 |
92 |
724 |
[+] |
DVL |
7.73 7.97 |
7.0200 8.5800 |
16:49 16:49 16:49 16:49
|
880 362 415 272
|
7,9700 7,9600 7,9600 7,9700
|
1 2 1 1 |
7172 185 960 960 |
7.8700 7.8000 7.7500 7.7400 |
7.7400 7.7900 7.8700 7.9300 |
227 691 618 500 |
1 1 2 1 |
|
DGA |
16,8500 |
15:00 |
1 |
16.30 |
0.00 % |
228 |
16.3000 |
16.8500 |
120 |
1 |
13 |
[+] |
DGA |
16.30 16.85 |
14.7000 17.9000 |
11:00 11:00 11:00 11:00
|
113 1 356 89
|
16,3000 16,3000 16,3000 16,3000
|
1 1 1 1 |
466 20 5 1 |
16.1000 9.8800 1.0000 0.0100 |
16.9000 17.9500 18.2500 18.5000 |
676 97 112 41 |
3 1 1 1 |
|
DIAG |
153,7000 |
16:49 |
21 |
157.00 |
-2.10 % |
802 |
PKC |
PKC |
1061 |
51 |
7 846 |
[+] |
DIA |
153.45 157.00 |
141.3000 172.7000 |
16:49 16:49 16:49 16:49
|
1 18 18 56
|
153,8000 154,1500 154,1500 154,1000
|
1 5 3 1 |
194 203 776 181 |
166.1500 161.3500 158.3000 155.7500 |
146.3500 148.0500 154.0000 154.3000 |
111 377 75 50 |
2 2 1 1 |
|
DIGITANET |
83,0000 |
16:48 |
15 |
85.00 |
-2.35 % |
10 |
82.7000 |
83.0000 |
296 |
2 |
182 |
[+] |
DIG |
82.50 85.00 |
76.5000 93.5000 |
16:48 16:48 16:48 16:48
|
13 1 37 2
|
82,9000 82,8000 82,7000 82,7000
|
1 3 1 1 |
13 61 80 21 |
82.6000 82.5000 82.3000 82.2000 |
83.3000 83.5000 83.6000 83.7000 |
20 28 28 41 |
1 1 1 2 |
|
DINOPL |
523,0000 |
16:49 |
46 |
538.60 |
-2.93 % |
26095 |
PKC |
PKC |
13366 |
218 |
116 605 |
[+] |
DNP |
520.20 550.20 |
484.8000 592.4000 |
16:49 16:49 16:49 16:49
|
37 11 7 1
|
523,0000 520,2000 520,2000 520,2000
|
1 2 1 10 |
1016 28 526 423 |
563.2000 551.2000 550.0000 549.0000 |
472.2000 484.8000 490.0000 490.2000 |
6 728 15000 37 |
1 1 1 1 |
|
DMGROUP |
3,7500 |
16:36 |
1000 |
3.75 |
0.81 % |
200 |
3.7500 |
3.7300 |
1942 |
7 |
25 |
[+] |
DMG |
3.66 3.78 |
3.3800 4.1200 |
12:28 12:28 12:00 12:00
|
5 10 8 8
|
3,6700 3,6700 3,7800 3,7800
|
3 6 2 4 |
465 12475 6 95 |
3.6700 3.6600 3.6500 3.6400 |
3.7500 3.7700 3.7800 3.7900 |
2000 10 1000 4001 |
1 1 1 2 |
|
DOMDEV |
239,5000 |
16:49 |
26 |
235.00 |
3.01 % |
2 |
PKC |
PKC |
6 |
6 |
1 404 |
[+] |
DOM |
233.00 242.00 |
211.5000 258.5000 |
16:49 16:49 16:46 16:46
|
14 6 1 8
|
239,5000 239,5000 239,5000 239,5000
|
1 1 1 5 |
4 98 100 219 |
239.5000 239.0000 237.0000 236.0000 |
239.0000 240.0000 241.5000 242.0000 |
80 80 54 201 |
1 2 1 4 |
|
DRAGOENT |
23,0000 |
16:40 |
46 |
22.90 |
-0.43 % |
5 |
22.5000 |
22.9000 |
67 |
0 |
4 |
[+] |
DGE |
22.90 23.00 |
20.7000 25.1000 |
13:25 12:54 12:54 12:43
|
24 33 4 9
|
23,0000 23,0000 23,0000 22,9000
|
1 2 1 1 |
3 18 90 9 |
22.1000 21.9000 21.8000 21.7000 |
23.0000 23.1000 23.2000 23.3000 |
86 260 17 2 |
1 2 1 1 |
|
ECHO |
4,7300 |
16:45 |
10 |
4.64 |
1.94 % |
63 |
4.8700 |
4.7700 |
436 |
23 |
109 |
[+] |
ECH |
4.56 4.80 |
4.1800 5.1000 |
16:41 15:52 15:37 15:23
|
26 104 11 10
|
4,7400 4,7700 4,7100 4,7100
|
1 1 1 1 |
9256 430 552 5 |
4.8200 4.7200 4.6900 4.6600 |
4.7800 4.7900 4.8000 4.8200 |
901 2436 8590 200 |
1 2 4 1 |
|
EDINVEST |
6,0000 |
15:38 |
19 |
5.94 |
1.01 % |
8 |
5.9600 |
6.0000 |
1500 |
2 |
13 |
[+] |
EDI |
5.80 6.00 |
5.3600 6.5200 |
15:13 14:50 14:21 13:37
|
332 58 2 88
|
6,0000 6,0000 6,0000 5,9000
|
3 1 1 1 |
324 2 2 2 |
5.9000 5.8800 5.8600 5.8400 |
6.1000 6.1400 6.1600 6.2000 |
296 507 226 622 |
1 2 1 2 |
|
ELEKTROTI |
48,9500 |
16:48 |
50 |
51.00 |
-3.83 % |
59 |
48.9500 |
47.5000 |
8 |
25 |
1 244 |
[+] |
ELT |
48.55 51.00 |
45.9000 56.1000 |
16:48 16:47 16:45 16:43
|
5 1 33 1
|
49,1000 49,2500 49,1000 49,1000
|
1 1 1 2 |
200 20 50 590 |
48.9000 48.8000 48.7500 48.7000 |
48.9000 49.2000 49.2500 49.3000 |
100 29 90 25 |
1 1 2 1 |
|
ELKOP |
2,5300 |
16:13 |
20 |
2.63 |
-2.32 % |
80 |
2.5300 |
2.5500 |
20 |
1 |
4 |
[+] |
EKP |
2.52 2.63 |
2.3700 2.8900 |
13:36 13:16 11:27 11:27
|
500 400 97 403
|
2,5300 2,5500 2,5200 2,5300
|
3 1 2 1 |
1163 650 1285 695 |
2.5200 2.5100 2.5000 2.4900 |
2.6200 2.6300 2.6400 2.6600 |
770 1156 2569 554 |
1 2 1 1 |
|
EMC |
11,0000 |
17:00 |
2 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
EMC |
0.00 0.00 |
9.9000 12.1000 |
09:00 09:00 09:00 11:43
|
1 2 2 12
|
11,0000 11,0000 11,0000 10,8000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
ENEA |
17,1100 |
16:49 |
2 |
17.40 |
-2.17 % |
6276 |
PKC |
PKC |
944 |
191 |
3 299 |
[+] |
ENA |
17.08 17.52 |
15.6600 19.1400 |
16:49 16:49 16:49 16:49
|
7 1 34 27
|
17,1100 17,0800 17,0900 17,0900
|
1 1 1 1 |
529 52 167 1993 |
18.7100 18.6700 18.4800 18.0600 |
16.7100 16.9500 17.0800 17.0900 |
599 610 4204 126 |
5 1 2 1 |
|
ENELMED |
19,9000 |
14:35 |
1 |
19.90 |
0.00 % |
2 |
19.9000 |
19.9000 |
320 |
0 |
0 |
[+] |
ENE |
19.90 19.90 |
18.0000 21.8000 |
09:41 09:00 17:00 09:00
|
3 2 2 2
|
19,9000 19,9000 19,9000 19,9000
|
1 1 1 1 |
5 68 70 72 |
19.3000 19.0000 18.8000 18.0000 |
20.0000 20.2000 20.6000 21.0000 |
6333 911 40 141 |
3 1 1 1 |
|
ENERGA |
11,7600 |
16:49 |
111 |
11.62 |
1.20 % |
102 |
PKC |
11.7600 |
179 |
11 |
126 |
[+] |
ENG |
11.60 11.86 |
10.4600 12.7800 |
16:49 16:49 16:17 16:17
|
170 78 161 76
|
11,7600 11,7600 11,7600 11,7600
|
1 1 2 1 |
42 500 325 1 |
12.1000 12.0000 11.7000 11.6800 |
11.7800 11.8000 11.8200 11.9400 |
1 160 994 100 |
1 1 6 1 |
|
ENERGOINS |
2,2300 |
16:46 |
18 |
2.30 |
-5.51 % |
50 |
2.2300 |
2.1000 |
20 |
121 |
270 |
[+] |
ENI |
2.13 2.35 |
2.0700 2.5300 |
16:46 16:46 16:34 16:27
|
600 382 58 5
|
2,2300 2,2300 2,2300 2,2300
|
1 3 1 6 |
1000 2871 1000 6445 |
2.1900 2.1800 2.1700 2.1600 |
2.2300 2.2400 2.2500 2.2600 |
1982 17887 130 935 |
1 1 1 1 |
|
ENTER |
59,6000 |
16:45 |
84 |
60.60 |
-0.67 % |
10 |
59.5000 |
59.6000 |
46 |
2 |
137 |
[+] |
ENT |
59.30 60.60 |
54.6000 66.6000 |
16:43 16:42 16:23 16:23
|
1 3 1 150
|
59,6000 59,4000 59,6000 59,6000
|
3 3 3 4 |
127 70 59 198 |
59.4000 59.3000 59.2000 59.1000 |
59.8000 59.9000 60.0000 60.3000 |
7 3 230 87 |
1 1 2 1 |
|
EQUNICO |
0,7200 |
15:47 |
172 |
0.72 |
0.00 % |
1000 |
0.6880 |
0.6880 |
1000 |
16 |
12 |
[+] |
EQU |
0.70 0.73 |
0.6520 0.7960 |
15:00 14:53 14:52 14:44
|
200 7760 100 5980
|
0,7200 0,7100 0,7100 0,7000
|
2 2 1 1 |
2515 21030 2500 2000 |
0.6820 0.6800 0.6740 0.6420 |
0.7200 0.7240 0.7280 0.7300 |
6217 2172 1740 16560 |
1 1 1 3 |
|
ERBUD |
36,2000 |
16:36 |
10000 |
37.15 |
-2.56 % |
12 |
PKC |
35.1500 |
6 |
13 |
489 |
[+] |
ERB |
36.20 37.40 |
33.4500 40.8500 |
16:36 16:36 16:36 16:36
|
7 3 100 3
|
36,2000 36,2000 36,3000 36,3500
|
1 2 1 2 |
1 2 55 3 |
36.2000 36.1500 36.1000 36.0500 |
36.2000 36.9500 37.0000 37.0500 |
1111 200 59 90 |
1 2 2 1 |
|
ERG |
49,0000 |
16:25 |
22 |
49.00 |
0.00 % |
58 |
49.0000 |
49.0000 |
178 |
0 |
8 |
[+] |
ERG |
48.00 49.00 |
44.2000 53.5000 |
16:25 16:25 15:40 14:57
|
4 24 1 1
|
48,6000 48,6000 48,0000 48,6000
|
1 1 1 1 |
100 200 170 11 |
48.0000 47.2000 47.0000 45.0000 |
50.0000 53.0000 53.5000 54.0000 |
660 120 20 528 |
3 2 1 2 |
|
ESOTIQ |
35,4000 |
16:49 |
2 |
35.60 |
-0.56 % |
274 |
34.6000 |
35.4000 |
198 |
0 |
7 |
[+] |
EAH |
35.00 35.60 |
32.1000 39.1000 |
16:14 16:09 16:09 14:24
|
6 1 25 125
|
35,0000 35,5000 35,4000 35,0000
|
2 1 2 2 |
70 50 50 134 |
34.5000 34.4000 34.3000 34.2000 |
35.5000 35.6000 35.7000 35.8000 |
499 125 134 60 |
1 4 1 1 |
|
ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
10 |
1.4100 |
0.0000 |
0 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
EUCO |
4,7200 |
16:49 |
125 |
5.80 |
-17.48 % |
1884 |
4.8800 |
PKC |
5022 |
838 |
4 256 |
[+] |
EUC |
4.70 5.92 |
4.7000 5.7400 |
16:49 16:49 16:49 16:49
|
120 360 95 55
|
4,7300 4,7300 4,7600 4,7600
|
1 1 1 3 |
30 424 400 755 |
4.8300 4.8000 4.7400 4.7200 |
4.6000 4.6500 4.7000 4.7700 |
2803 600 1190 400 |
1 1 2 1 |
|
EUROCASH |
8,4200 |
16:49 |
395 |
8.60 |
-2.09 % |
3345 |
PKC |
PKC |
5414 |
391 |
3 299 |
[+] |
EUR |
8.31 8.65 |
7.7400 9.4600 |
16:49 16:49 16:49 16:49
|
105 2 40 460
|
8,4200 8,4250 8,4450 8,4450
|
4 1 2 2 |
1533 185 346 31 |
8.8400 8.6700 8.5050 8.4900 |
7.4700 7.7850 8.0000 8.2300 |
41 591 632 223 |
1 1 1 1 |
|
EUROHOLD |
2,3800 |
14:06 |
5 |
2.44 |
0.00 % |
5 |
2.3600 |
2.3800 |
1491 |
0 |
0 |
[+] |
EHG |
2.38 2.44 |
2.2000 2.6800 |
10:47 11:30 11:00 11:00
|
5 675 2476 800
|
2,4400 2,3800 2,3800 2,3800
|
1 1 1 3 |
5 5 227 1355 |
2.2800 2.2200 2.0400 2.0200 |
2.4000 2.4800 2.5400 2.5800 |
9259 2000 700 146 |
1 1 1 1 |
|
EUROTEL |
21,0000 |
14:26 |
5 |
21.20 |
-0.47 % |
1 |
21.3000 |
21.3000 |
155 |
4 |
83 |
[+] |
ETL |
21.00 21.30 |
19.1000 23.3000 |
14:11 14:11 14:11 14:11
|
200 111 3 29
|
21,0000 21,1000 21,1000 21,2000
|
1 3 3 5 |
51 1243 300 933 |
21.1000 21.0000 20.9000 20.8000 |
21.4000 21.5000 21.6000 21.7000 |
111 202 180 300 |
1 3 2 1 |
|
FABRITY |
29,8000 |
16:47 |
1 |
28.60 |
4.20 % |
247 |
29.7000 |
29.7000 |
189 |
4 |
111 |
[+] |
FAB |
28.60 29.80 |
25.8000 31.4000 |
16:22 16:19 16:17 16:13
|
10 60 30 1
|
29,8000 29,8000 29,8000 29,7000
|
2 2 4 1 |
2306 65 184 66 |
29.6000 29.5000 29.3000 29.2000 |
29.8000 29.9000 30.0000 30.1000 |
1271 244 505 200 |
7 2 5 2 |
|
FASING |
11,8000 |
09:13 |
10 |
0.00 |
0.00 % |
1427 |
11.4000 |
11.7000 |
190 |
0 |
0 |
[+] |
FSG |
0.00 0.00 |
10.7000 12.9000 |
09:00 09:00 14:18 12:55
|
165 200 56 144
|
11,8000 11,8000 11,6000 11,6000
|
1 1 4 2 |
90 55 199 318 |
11.3000 11.1000 11.0000 10.9000 |
11.8000 11.9000 12.0000 12.3000 |
425 631 800 249 |
2 1 2 1 |
|
FEERUM |
11,6000 |
16:48 |
50 |
12.00 |
0.87 % |
2 |
11.6000 |
11.6000 |
223 |
0 |
1 |
[+] |
FEE |
11.25 12.00 |
10.8000 13.2000 |
15:39 15:39 15:28 14:59
|
2 5 10 5
|
11,6000 11,2500 11,2500 11,6000
|
1 1 2 1 |
250 200 401 1 |
10.5000 10.3000 10.2500 10.2000 |
11.7000 12.0000 12.5000 12.8000 |
148 1243 858 1 |
1 2 3 1 |
|
FERRO |
33,9000 |
16:48 |
60 |
34.00 |
-0.29 % |
20 |
36.0000 |
34.0000 |
801 |
9 |
307 |
[+] |
FRO |
33.70 34.10 |
30.6000 37.4000 |
16:46 16:42 16:41 16:41
|
37 1 2 1002
|
33,9000 34,0000 34,0000 34,0000
|
1 7 3 8 |
1 575 170 647 |
34.0000 33.9000 33.8000 33.7000 |
34.1000 34.4000 34.7000 34.8000 |
19 60 50 20 |
2 3 2 1 |
|
FMG |
133,0000 |
16:44 |
1 |
137.00 |
-1.48 % |
1 |
126.5000 |
133.0000 |
24 |
1 |
82 |
[+] |
FMG |
123.50 137.00 |
123.5000 150.5000 |
16:44 16:44 16:44 16:44
|
1 1 1 12
|
132,0000 132,0000 132,0000 127,0000
|
1 2 2 1 |
1 7 29 20 |
126.0000 125.5000 125.0000 124.0000 |
133.5000 135.0000 136.5000 139.0000 |
5 378 6 15 |
1 1 1 2 |
|
FON |
0,9000 |
12:44 |
1000 |
0.00 |
0.00 % |
9527 |
0.9000 |
PKC |
4 |
0 |
0 |
[+] |
FON |
0.00 0.00 |
0.8100 0.9900 |
12:41 12:38 12:38 12:38
|
25380 1500 1500 2220
|
0,9000 0,9000 0,9000 0,9000
|
1 1 1 3 |
100 110 1000 4100 |
0.8240 0.8220 0.8200 0.8000 |
0.8000 0.9000 1.0100 1.0200 |
2 232 1038 1000 |
1 3 1 1 |
|
FORTE |
27,9000 |
16:06 |
3 |
27.50 |
1.45 % |
46 |
27.5000 |
27.8000 |
749 |
1 |
27 |
[+] |
FTE |
27.50 28.00 |
24.8000 30.2000 |
15:40 15:40 15:40 15:00
|
7 86 2 2
|
27,7000 27,7000 27,7000 27,9000
|
2 4 3 2 |
162 1372 272 7991 |
27.4000 27.3000 27.2000 27.1000 |
27.9000 28.0000 28.3000 28.4000 |
63 1635 87 201 |
2 3 1 2 |
|
GAMEOPS |
15,9000 |
15:58 |
12 |
15.90 |
1.66 % |
3 |
15.8000 |
15.9000 |
320 |
0 |
6 |
[+] |
GOP |
15.90 15.90 |
14.3200 17.4800 |
13:36 13:36 09:00 15:58
|
17 330 2 50
|
15,9000 15,9000 15,9000 15,6400
|
1 1 2 1 |
90 100 310 200 |
15.7000 15.6800 15.6400 15.6000 |
15.9800 16.0000 16.2000 16.5000 |
39 191 120 81 |
2 2 1 1 |
|
GAMFACTOR |
7,3000 |
16:49 |
6 |
7.46 |
-1.88 % |
1113 |
7.2800 |
7.3000 |
305 |
23 |
166 |
[+] |
GIF |
7.26 7.76 |
6.7200 8.2000 |
16:49 16:49 16:48 16:48
|
5 139 10 10
|
7,3000 7,3000 7,3200 7,3200
|
3 1 2 2 |
397 3553 1430 12 |
7.2600 7.2200 7.2000 7.1800 |
7.4000 7.4200 7.4400 7.5000 |
30 794 1226 1500 |
2 1 2 1 |
|
GENOMTEC |
7,1100 |
16:48 |
6 |
7.18 |
-0.97 % |
12 |
7.0300 |
7.1100 |
188 |
6 |
44 |
[+] |
GMT |
7.00 7.18 |
6.4700 7.8900 |
16:24 16:10 16:10 15:59
|
183 25 50 2
|
7,0200 7,0100 7,0100 7,0200
|
2 2 2 2 |
172 634 2009 402 |
7.0200 7.0100 7.0000 6.9900 |
7.1200 7.1800 7.1900 7.2000 |
394 185 232 1000 |
1 1 1 1 |
|
GETIN |
0,6790 |
16:35 |
328 |
0.68 |
-0.15 % |
13 |
0.6840 |
0.6840 |
7353 |
48 |
32 |
[+] |
GTN |
0.68 0.69 |
0.6130 0.7490 |
16:13 16:10 15:52 15:44
|
1500 160 1 8080
|
0,6820 0,6790 0,6790 0,6840
|
1 3 1 1 |
1500 10405 5988 10000 |
0.6800 0.6790 0.6780 0.6770 |
0.6850 0.6860 0.6870 0.6880 |
65873 8350 20000 30256 |
4 3 1 2 |
|
GIGROUP |
2,0500 |
10:11 |
5 |
2.02 |
2.50 % |
600 |
2.0000 |
2.0400 |
450 |
1 |
1 |
[+] |
GIG |
2.02 2.05 |
1.8200 2.2200 |
10:11 10:11 09:36 09:36
|
243 50 50 150
|
2,0400 2,0400 2,0400 2,0300
|
2 3 2 1 |
260 650 500 150 |
1.9900 1.9800 1.9500 1.9400 |
2.0500 2.0600 2.0700 2.1000 |
1367 300 250 200 |
1 2 1 1 |
|
GOBARTO |
24,6000 |
16:44 |
30 |
24.50 |
-1.60 % |
10 |
25.1000 |
25.0000 |
531 |
0 |
5 |
[+] |
GOB |
24.50 25.00 |
22.1000 26.9000 |
15:24 09:38 09:38 15:44
|
1 100 54 2
|
25,0000 24,5000 24,5000 25,0000
|
1 1 2 1 |
20 176 801 66 |
24.6000 24.4000 24.3000 23.6000 |
25.1000 25.4000 25.7000 26.0000 |
1 46 131 1 |
1 2 2 1 |
|
GPW |
51,9000 |
16:49 |
14 |
52.00 |
-0.29 % |
1023 |
PKC |
PKC |
296 |
19 |
969 |
[+] |
GPW |
51.65 52.30 |
46.8000 57.2000 |
16:49 16:49 16:48 16:46
|
123 10 23 8
|
51,9000 51,7000 51,7000 51,7000
|
1 1 3 1 |
29 8 306 63 |
55.0000 54.4500 53.9000 53.0500 |
49.1800 49.3200 51.2000 51.4000 |
120 8 339 368 |
2 1 1 1 |
|
GREENX |
1,8100 |
16:49 |
1000 |
1.83 |
-0.55 % |
3554 |
PKC |
PKC |
5260 |
429 |
773 |
[+] |
GRX |
1.78 1.84 |
1.6460 2.0100 |
16:48 16:48 16:47 16:47
|
767 767 555 233
|
1,8200 1,8200 1,8190 1,8200
|
1 1 2 2 |
1000 1161 3400 1108 |
1.8200 1.8050 1.7950 1.7900 |
1.8200 1.8220 1.8240 1.8250 |
290 100 1000 2500 |
2 1 1 1 |
|
GRENEVIA |
2,8250 |
16:49 |
263 |
2.80 |
2.36 % |
900 |
2.8350 |
PKC |
1250 |
120 |
342 |
[+] |
GEA |
2.80 2.89 |
2.5200 3.0800 |
16:49 16:49 16:49 16:47
|
130 603 432 28
|
2,8250 2,8300 2,8450 2,8500
|
2 3 1 1 |
128 1638 5000 500 |
2.8300 2.8250 2.8200 2.8150 |
2.8500 2.8600 2.8800 2.8850 |
5372 6459 5490 700 |
1 1 2 1 |
|
GRODNO |
11,0000 |
16:23 |
130 |
10.60 |
3.77 % |
790 |
10.8500 |
10.9000 |
30 |
24 |
261 |
[+] |
GRN |
10.40 11.05 |
9.5400 11.6500 |
16:23 16:23 16:23 15:48
|
300 150 504 100
|
11,0000 11,0000 11,0000 11,0000
|
1 1 3 3 |
90 3 1004 240 |
10.4500 10.3500 10.3000 10.2500 |
11.0000 11.0500 11.1000 11.1500 |
650 2855 349 1225 |
4 2 2 3 |
|
GRUPAAZOTY |
24,0800 |
16:49 |
94 |
24.24 |
0.00 % |
1249 |
PKC |
PKC |
1147 |
114 |
2 749 |
[+] |
ATT |
23.92 24.56 |
21.8200 26.6600 |
16:49 16:49 16:48 16:48
|
23 86 50 50
|
24,1800 24,1000 24,0800 24,1200
|
5 1 2 1 |
1073 5384 128 55 |
25.2800 24.0200 24.0000 23.9200 |
22.8800 23.8600 24.0600 24.1000 |
51 464 330 116 |
1 1 1 2 |
|
GTC |
4,0100 |
16:20 |
30 |
3.94 |
0.50 % |
5 |
4.1000 |
4.0200 |
2500 |
5 |
19 |
[+] |
GTC |
3.94 4.07 |
3.5500 4.3300 |
16:19 15:27 14:21 13:16
|
280 5 285 15
|
3,9600 3,9600 3,9700 4,0500
|
1 2 3 1 |
55 445 988 961 |
4.0100 3.9700 3.9600 3.9500 |
4.0500 4.0600 4.0700 4.0800 |
400 600 13091 250 |
1 1 1 1 |
|
HANDLOWY |
115,0000 |
16:49 |
6 |
118.80 |
-2.38 % |
4047 |
PKC |
PKC |
271 |
73 |
8 439 |
[+] |
BHW |
114.20 118.80 |
107.0000 130.6000 |
16:49 16:49 16:49 16:49
|
13 2 36 6
|
114,6000 114,6000 115,0000 114,8000
|
1 1 1 1 |
8 162 3 84 |
121.8000 120.6000 118.2000 116.6000 |
104.2000 105.6000 108.2000 108.8000 |
371 130 247 121 |
1 1 1 1 |
|
HARPER |
6,1200 |
16:37 |
23 |
6.16 |
-1.29 % |
3 |
6.0200 |
6.0800 |
2 |
55 |
333 |
[+] |
HRP |
5.88 6.46 |
5.5600 6.7600 |
16:37 16:33 16:33 16:33
|
2 961 286 3
|
6,1000 6,0000 6,0200 6,0400
|
1 2 1 1 |
1034 6257 153 500 |
6.0000 5.9800 5.9600 5.9400 |
6.1000 6.1200 6.1400 6.1600 |
300 507 492 3010 |
1 2 1 2 |
|
HELIO |
26,0000 |
16:36 |
100 |
26.40 |
-1.52 % |
42 |
25.7000 |
26.0000 |
300 |
1 |
23 |
[+] |
HEL |
25.60 26.40 |
23.8000 29.0000 |
14:11 11:16 09:49 09:00
|
10 3 50 342
|
25,7000 25,7000 25,6000 26,4000
|
2 1 3 10 |
568 181 720 2699 |
25.6000 25.5000 25.2000 25.1000 |
26.4000 26.5000 26.6000 26.8000 |
400 50 101 500 |
1 1 1 3 |
|
HERCULES |
1,0700 |
16:22 |
15 |
1.05 |
0.47 % |
1450 |
1.0300 |
1.0700 |
4391 |
13 |
14 |
[+] |
HRS |
1.03 1.07 |
0.9460 1.1550 |
16:22 15:41 15:25 14:58
|
400 1000 50 50
|
1,0650 1,0650 1,0650 1,0250
|
1 1 1 2 |
10 5000 1550 3018 |
1.0250 1.0100 1.0050 1.0000 |
1.0750 1.0850 1.0900 1.0950 |
15000 12000 2400 3000 |
1 1 1 1 |
|
HUUUGE |
18,5000 |
16:49 |
62 |
18.70 |
-1.28 % |
9 |
PKC |
17.9600 |
6 |
27 |
493 |
[+] |
HUG |
18.30 18.70 |
16.8400 20.5500 |
16:49 16:44 16:44 16:44
|
42 91 109 900
|
18,4800 18,5000 18,5000 18,4800
|
1 1 1 1 |
3127 7623 600 100 |
18.6800 18.4600 18.4400 18.4000 |
18.5000 18.5600 18.5800 18.6000 |
207 540 1 701 |
2 2 1 3 |
|
HYDROTOR |
21,2000 |
16:45 |
200 |
19.90 |
6.53 % |
7 |
21.1000 |
21.2000 |
1375 |
1 |
24 |
[+] |
HDR |
19.90 21.20 |
17.9500 21.8000 |
15:52 15:52 15:40 15:02
|
48 7 3 3
|
21,1000 21,1000 21,1000 21,2000
|
1 1 1 1 |
156 50 1 50 |
20.9000 20.3000 20.1000 20.0000 |
21.3000 22.3000 22.6000 22.8000 |
100 2 46 30 |
1 1 2 1 |
|
IBSM |
79,4000 |
16:46 |
1 |
80.60 |
-1.24 % |
1 |
79.4000 |
79.4000 |
1 |
0 |
8 |
[+] |
IBS |
77.00 80.60 |
72.6000 88.6000 |
14:34 14:34 14:34 12:34
|
98 1 1 1
|
77,0000 77,2000 77,2000 80,0000
|
1 1 1 1 |
100 1 9 100 |
76.0000 75.0000 73.0000 72.8000 |
79.6000 79.8000 80.0000 80.2000 |
1 100 21 10 |
1 1 2 1 |
|
IDMSAPL |
0,6800 |
09:41 |
5 |
0.00 |
0.00 % |
10 |
0.6800 |
0.7000 |
10740 |
0 |
0 |
[+] |
IDM |
0.00 0.00 |
0.6150 0.7450 |
13:08 09:53 09:13 17:04
|
280 373 1 49
|
0,7000 0,7000 0,7000 0,7000
|
1 2 1 1 |
1645 15489 4000 2257 |
0.6550 0.6500 0.6450 0.5700 |
0.7100 0.7200 0.7400 0.7450 |
10 10 10 1536 |
1 1 1 1 |
|
IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
5 |
5.0500 |
PKC |
3315 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 0 0 0 |
268 0 0 0 |
4.8000 0.0000 0.0000 0.0000 |
1.0000 4.5000 4.8400 5.0000 |
445 180 211 95 |
1 1 1 2 |
|
IFIRMA |
25,5000 |
16:47 |
50 |
26.20 |
-1.73 % |
21 |
25.3500 |
25.3000 |
350 |
21 |
556 |
[+] |
IFI |
24.60 26.60 |
23.6000 28.8000 |
16:47 16:47 16:45 16:42
|
4 30 1 13
|
25,5500 25,5000 25,5500 25,6500
|
2 1 1 2 |
1050 300 150 2052 |
25.3000 25.2500 25.2000 25.0500 |
25.5500 25.7500 25.8000 25.9000 |
50 225 403 1000 |
1 2 1 1 |
|
IFSA |
6,6800 |
17:00 |
233 |
0.00 |
99.99 % |
6842 |
PKC |
PKC |
2195 |
0 |
0 |
[+] |
IFR |
0.00 0.00 |
0.3540 0.4320 |
17:00 17:00 17:00 17:00
|
806 500 1000 200
|
6,6800 6,6800 6,6800 6,6800
|
1 1 1 2 |
90 3078 50 3367 |
0.4390 0.4300 0.4200 0.3930 |
0.3930 1.0000 1.0100 1.4500 |
337 1000 505 355 |
2 1 1 1 |
|
IMCOMPANY |
28,6000 |
16:23 |
50 |
29.00 |
-1.38 % |
6 |
29.4000 |
28.6000 |
303 |
2 |
70 |
[+] |
IMC |
27.70 29.00 |
26.1000 31.9000 |
15:58 15:53 15:53 15:48
|
3 2 2 71
|
28,6000 28,6000 28,5000 28,0000
|
1 1 1 2 |
74 100 380 81 |
28.0000 27.9000 27.7000 27.5000 |
29.1000 29.5000 29.6000 29.8000 |
33 200 171 1097 |
1 1 1 2 |
|
IMMOBILE |
2,8900 |
16:48 |
999 |
2.83 |
2.12 % |
50 |
PKC |
3.0000 |
1950 |
108 |
317 |
[+] |
GKI |
2.80 3.11 |
2.5500 3.1100 |
16:48 16:48 16:48 16:48
|
1439 2000 800 62
|
2,8900 2,9000 2,9000 2,9100
|
1 1 2 4 |
67 162 2256 7447 |
2.9900 2.8900 2.8800 2.8500 |
3.0400 3.0500 3.0600 3.0700 |
700 1275 21500 1880 |
1 1 2 2 |
|
IMPERA |
1,2200 |
15:50 |
3 |
1.21 |
0.83 % |
2369 |
1.2200 |
1.2800 |
2000 |
10 |
13 |
[+] |
IMP |
1.21 1.29 |
1.0900 1.3300 |
13:30 12:24 12:24 12:24
|
2097 9 535 1553
|
1,2200 1,2900 1,2900 1,2900
|
1 2 1 1 |
6000 9078 606 440 |
1.2100 1.2000 1.1500 1.1400 |
1.2900 1.3000 1.3200 1.4200 |
4107 6500 1750 1500 |
2 1 1 1 |
|
IMS |
3,7200 |
16:45 |
75 |
3.78 |
-1.59 % |
142 |
3.7200 |
3.7500 |
2743 |
9 |
33 |
[+] |
IMS |
3.72 3.78 |
3.4100 4.1500 |
16:45 16:43 16:43 16:26
|
25 14 36 175
|
3,7300 3,7500 3,7400 3,7300
|
1 4 1 2 |
100 6549 678 13 |
3.7100 3.7000 3.6800 3.6700 |
3.7700 3.7800 3.8000 3.8200 |
100 4653 244 2100 |
1 1 6 1 |
|
INC SA |
1,9300 |
16:45 |
1150 |
2.00 |
-2.03 % |
20 |
1.9700 |
1.9450 |
12 |
10 |
20 |
[+] |
INC |
1.90 2.00 |
1.8000 2.2000 |
15:16 15:16 14:40 13:52
|
397 1000 1000 1068
|
1,9300 1,9350 1,9300 1,9100
|
1 1 1 1 |
7452 240 567 30 |
1.9300 1.9150 1.9100 1.9050 |
1.9700 1.9750 1.9800 1.9900 |
1640 600 3475 5000 |
1 1 2 2 |
|
INGBSK |
291,0000 |
16:49 |
5 |
293.00 |
-1.02 % |
14 |
PKC |
PKC |
70 |
31 |
9 069 |
[+] |
ING |
289.00 295.00 |
264.0000 322.0000 |
16:49 16:47 16:46 16:45
|
6 25 6 6
|
289,0000 289,0000 289,0000 289,5000
|
1 1 1 1 |
6 15 8 31 |
305.5000 294.0000 291.0000 290.0000 |
276.5000 292.0000 292.5000 293.0000 |
9 5 1 966 |
1 2 1 3 |
|
INPRO |
7,3000 |
15:45 |
100 |
7.30 |
0.00 % |
24 |
7.1500 |
7.3000 |
862 |
0 |
1 |
[+] |
INP |
7.30 7.30 |
6.6000 8.0000 |
13:26 09:01 09:03 17:00
|
33 2 2 1
|
7,3000 7,3000 7,3000 7,3000
|
1 1 4 3 |
11 71 1110 772 |
7.1000 7.0500 7.0000 6.9500 |
7.3500 7.4500 7.5500 7.6000 |
448 280 752 404 |
2 1 2 2 |
|
INSTALKRK |
39,1000 |
16:19 |
17 |
39.90 |
-2.01 % |
42 |
39.5000 |
39.6000 |
295 |
2 |
62 |
[+] |
INK |
39.10 40.60 |
36.0000 43.8000 |
15:08 15:08 15:05 14:04
|
55 25 50 40
|
39,1000 39,1000 39,2000 39,4000
|
1 2 1 1 |
33 113 41 42 |
39.1000 39.0000 38.9000 38.8000 |
40.6000 41.0000 41.5000 41.6000 |
78 100 210 30 |
1 1 2 1 |
|
INTERBUD |
2,2200 |
16:39 |
233 |
2.13 |
-0.89 % |
3000 |
2.2200 |
2.2200 |
330 |
18 |
39 |
[+] |
ITB |
2.13 2.23 |
1.9200 2.3400 |
16:39 15:14 15:14 15:14
|
9767 2000 2000 500
|
2,2200 2,2200 2,2200 2,2200
|
2 2 2 1 |
1903 214 1900 20 |
2.1300 2.1200 2.1000 2.0900 |
2.2300 2.2400 2.2500 2.2600 |
1500 2000 209 2068 |
1 1 2 2 |
|
INTERCARS |
548,0000 |
16:47 |
3 |
558.00 |
-0.72 % |
23 |
575.0000 |
PKC |
7 |
1 |
580 |
[+] |
CAR |
543.00 558.00 |
503.0000 613.0000 |
16:46 16:45 16:45 16:45
|
3 3 8 3
|
548,0000 543,0000 543,0000 543,0000
|
2 1 1 1 |
90 21 21 11 |
542.0000 540.0000 539.0000 537.0000 |
520.0000 536.0000 548.0000 557.0000 |
1 24 15 300 |
1 1 1 1 |
|
INTERSPPL |
0,3640 |
16:36 |
304 |
0.37 |
-0.82 % |
31041 |
0.3560 |
0.3640 |
322 |
118 |
42 |
[+] |
IPO |
0.35 0.37 |
0.3370 0.4110 |
16:29 16:25 15:45 15:45
|
960 2040 659 1961
|
0,3640 0,3640 0,3560 0,3570
|
3 1 1 4 |
2390 1511 2000 11200 |
0.3540 0.3520 0.3510 0.3500 |
0.3650 0.3670 0.3700 0.3830 |
1346 7969 5780 1459 |
1 2 2 1 |
|
INTROL |
7,1000 |
16:36 |
6 |
7.18 |
-0.28 % |
99 |
7.0400 |
7.1000 |
430 |
5 |
34 |
[+] |
INL |
7.00 7.18 |
6.4800 7.8800 |
16:21 16:21 15:20 14:36
|
94 6 3 71
|
7,0200 7,0600 7,1000 7,1000
|
1 7 2 2 |
408 1125 365 215 |
7.0200 7.0000 6.9800 6.9400 |
7.1800 7.2000 7.2200 7.2800 |
914 804 381 67 |
2 1 1 3 |
|
IPOPEMA |
3,0400 |
16:05 |
10 |
3.02 |
0.66 % |
4 |
3.0200 |
3.0400 |
1121 |
6 |
17 |
[+] |
IPE |
3.02 3.04 |
2.7200 3.3200 |
16:05 13:33 13:33 13:09
|
869 600 531 69
|
3,0400 3,0400 3,0400 3,0400
|
1 1 1 1 |
4 2000 2517 700 |
3.0100 3.0000 2.9800 2.9600 |
3.0900 3.1200 3.2000 3.2100 |
2900 2404 359 7 |
1 1 2 1 |
|
IZOLACJA |
3,6500 |
11:53 |
1 |
3.67 |
-0.54 % |
2 |
3.6600 |
3.6600 |
700 |
1 |
4 |
[+] |
IZO |
3.58 3.67 |
3.3100 4.0300 |
11:52 11:52 11:52 11:52
|
758 14 30 14
|
3,5800 3,5900 3,6000 3,6000
|
1 1 1 1 |
2042 200 115 200 |
3.5800 3.5100 3.5000 3.4100 |
3.6700 3.6800 3.6900 3.7000 |
2894 199 506 183 |
1 1 1 1 |
|
IZOSTAL |
2,6300 |
16:09 |
161 |
2.66 |
-1.13 % |
10 |
2.6300 |
PKC |
3000 |
36 |
93 |
[+] |
IZS |
2.60 2.66 |
2.4000 2.9200 |
16:09 15:42 15:40 15:30
|
1 4 500 1000
|
2,6200 2,6000 2,6000 2,6000
|
5 4 6 2 |
2835 913 3123 900 |
2.6000 2.5900 2.5800 2.5700 |
2.6200 2.6300 2.6400 2.6500 |
1 539 1838 2000 |
1 3 3 1 |
|
JRHOLDING |
5,2200 |
15:18 |
25 |
0.00 |
0.00 % |
615 |
5.0800 |
5.1200 |
1700 |
0 |
0 |
[+] |
JRH |
0.00 0.00 |
4.7000 5.7400 |
12:15 12:15 11:28 11:28
|
630 3 347 433
|
5,1000 5,1000 5,1000 5,1000
|
1 1 3 2 |
672 50 1214 103 |
5.0600 5.0400 5.0200 5.0000 |
5.2200 5.2400 5.2600 5.2800 |
507 615 620 470 |
2 1 1 1 |
|
JSW |
22,6300 |
16:49 |
40 |
23.50 |
-2.88 % |
1258 |
PKC |
PKC |
962 |
252 |
5 775 |
[+] |
JSW |
22.50 23.66 |
21.1500 25.8500 |
16:49 16:49 16:49 16:49
|
39 6 88 100
|
22,6300 22,6300 22,6900 22,6500
|
3 1 1 3 |
86 423 50 673 |
23.7600 23.7300 22.7000 22.6300 |
20.8000 21.5000 21.9500 22.3200 |
1233 394 214 403 |
1 2 1 1 |
|
JWWINVEST |
3,1300 |
13:53 |
10 |
2.99 |
4.68 % |
4 |
2.9700 |
3.1300 |
990 |
7 |
21 |
[+] |
JWW |
2.91 3.15 |
2.7000 3.2800 |
13:49 10:57 10:57 10:57
|
5 442 200 200
|
3,0500 3,1500 3,1500 3,1500
|
1 1 1 1 |
371 100 100 40 |
2.9600 2.9300 2.9200 2.9100 |
3.1400 3.1500 3.1600 3.1700 |
2000 2327 488 293 |
1 5 1 2 |
|
KCI |
0,8400 |
16:29 |
53 |
0.83 |
-1.64 % |
1786 |
0.8360 |
0.8400 |
1796 |
2 |
2 |
[+] |
KCI |
0.83 0.86 |
0.7520 0.9160 |
16:23 15:52 13:11 11:18
|
19 14 12 79
|
0,8400 0,8360 0,8460 0,8340
|
1 1 1 3 |
3611 5000 753 15829 |
0.8340 0.8320 0.8300 0.8260 |
0.8540 0.8620 0.8640 0.8660 |
2000 6185 3000 5000 |
1 1 1 1 |
|
KERNEL |
17,5600 |
16:49 |
28 |
17.72 |
-2.44 % |
30 |
18.0600 |
17.7000 |
478 |
16 |
286 |
[+] |
KER |
17.30 17.76 |
15.9600 19.4800 |
16:49 16:47 16:30 16:30
|
28 60 120 100
|
17,5600 17,5600 17,7200 17,7000
|
1 1 1 1 |
25 30 150 41 |
17.8000 17.6600 17.5600 17.5400 |
17.7800 17.8200 17.8600 17.8800 |
150 214 150 2 |
1 1 1 1 |
|
KETY |
859,0000 |
16:49 |
1 |
879.00 |
-1.88 % |
10 |
PKC |
PKC |
162 |
9 |
8 041 |
[+] |
KTY |
853.50 880.00 |
791.5000 966.5000 |
16:49 16:49 16:49 16:48
|
2 2 3 2
|
859,0000 856,5000 859,5000 856,0000
|
3 5 1 2 |
66 61 42 141 |
901.5000 877.0000 864.5000 858.0000 |
791.5000 799.5000 807.5000 811.0000 |
148 4 44 7 |
1 1 1 1 |
|
KGHM |
130,8500 |
16:49 |
150 |
127.00 |
3.64 % |
30724 |
PKC |
PKC |
27902 |
1 547 |
199 520 |
[+] |
KGH |
125.90 131.20 |
114.3000 139.7000 |
16:49 16:49 16:49 16:49
|
32 8 52 48
|
130,8500 130,9500 130,9500 130,9500
|
1 4 7 1 |
2070 1871 2948 2128 |
140.2500 137.3500 137.0000 136.1500 |
114.3000 118.9000 123.2500 124.3500 |
2073 615 9 19767 |
1 1 1 7 |
|
KGL |
13,5000 |
16:10 |
2 |
14.00 |
-2.88 % |
3 |
13.4000 |
13.5000 |
593 |
1 |
12 |
[+] |
KGL |
13.30 14.00 |
12.6000 15.4000 |
14:01 14:01 13:38 12:43
|
175 12 431 36
|
13,3000 13,6000 13,7000 13,8000
|
1 1 1 1 |
100 188 616 2 |
13.3000 13.2000 13.0000 12.7000 |
13.9000 14.0000 14.9000 15.4000 |
316 99 220 626 |
1 1 2 2 |
|
KINOPOL |
17,8500 |
16:46 |
43 |
18.10 |
-1.38 % |
2 |
18.0500 |
18.0500 |
200 |
4 |
67 |
[+] |
KPL |
17.85 18.15 |
16.3000 19.9000 |
16:46 16:46 16:30 16:30
|
1 156 50 5
|
17,8500 17,8500 17,8500 17,8500
|
2 3 1 1 |
807 506 1 400 |
17.8500 17.8000 17.7000 17.6000 |
18.1000 18.1500 18.2000 18.2500 |
655 878 4055 20 |
3 6 6 1 |
|
KOGENERA |
56,8000 |
16:47 |
83 |
55.00 |
3.46 % |
10 |
58.4000 |
57.1000 |
5 |
23 |
1 347 |
[+] |
KGN |
55.00 59.30 |
49.5000 60.5000 |
16:47 16:46 16:46 16:46
|
84 100 206 1
|
56,8000 56,8000 56,8000 56,8000
|
1 1 1 1 |
400 100 375 50 |
57.5000 57.2000 56.8000 56.7000 |
57.2000 57.3000 57.5000 57.6000 |
100 165 230 30 |
1 2 1 1 |
|
KOMPAP |
24,0000 |
09:43 |
1 |
0.00 |
0.00 % |
420 |
23.2000 |
24.0000 |
319 |
0 |
0 |
[+] |
KMP |
0.00 0.00 |
21.6000 26.4000 |
10:53 10:53 16:10 16:10
|
99 1 299 1
|
24,0000 24,0000 24,0000 24,0000
|
1 1 0 0 |
340 300 0 0 |
23.0000 22.0000 0.0000 0.0000 |
25.0000 25.4000 25.8000 26.0000 |
302 340 500 500 |
3 1 1 1 |
|
KOMPUTRON |
6,2000 |
16:49 |
1107 |
6.78 |
-8.82 % |
20 |
PKC |
6.3800 |
4 |
83 |
540 |
[+] |
KOM |
6.20 6.78 |
6.1200 7.4400 |
16:49 16:49 16:49 16:48
|
500 1282 111 201
|
6,2000 6,2200 6,2400 6,3000
|
1 1 4 4 |
1 6 1081 1412 |
6.4000 6.2400 6.2200 6.2000 |
6.4000 6.6000 6.6200 6.6400 |
19 864 412 410 |
2 4 4 1 |
|
KPPD |
27,4000 |
16:48 |
1 |
0.00 |
0.00 % |
285 |
27.4000 |
28.6000 |
270 |
0 |
0 |
[+] |
KPD |
0.00 0.00 |
24.8000 30.0000 |
12:40 12:11 10:26 09:02
|
25 2 3 4
|
28,6000 28,6000 27,4000 28,6000
|
1 1 1 1 |
20 10 2 50 |
27.2000 26.8000 26.0000 25.2000 |
29.2000 31.4000 32.8000 33.2000 |
22 22 45 3 |
1 1 1 1 |
|
KRAKCHEM |
1,0100 |
16:43 |
335 |
1.00 |
1.41 % |
11 |
0.9820 |
1.0100 |
4665 |
2 |
2 |
[+] |
KCH |
0.98 1.03 |
0.8980 1.0950 |
12:03 11:23 11:23 10:59
|
70 165 12 10
|
1,0200 0,9800 0,9920 1,0200
|
1 3 2 1 |
100 3013 24 12 |
0.9780 0.9700 0.9680 0.9660 |
1.0150 1.0200 1.0300 1.0350 |
12 9957 7375 1579 |
1 4 5 1 |
|
KREDYTIN |
17,3500 |
17:00 |
2 |
0.00 |
-0.29 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
KRI |
0.00 0.00 |
15.7000 19.1000 |
16:46 16:28 16:27 16:27
|
24 500 348 62
|
16,8000 17,0000 16,7500 16,8000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
KRKA |
800,0000 |
16:49 |
6 |
838.00 |
0.00 % |
35 |
796.0000 |
800.0000 |
9 |
0 |
35 |
[+] |
KRK |
784.00 838.00 |
756.0000 920.0000 |
13:53 12:50 11:48 09:52
|
3 1 7 5
|
802,0000 802,0000 800,0000 784,0000
|
2 1 1 1 |
5 4 1 2 |
790.0000 788.0000 786.0000 784.0000 |
836.0000 838.0000 840.0000 864.0000 |
10 22 19 1 |
1 1 2 1 |
|
KRUK |
389,3000 |
16:49 |
3 |
395.40 |
-1.12 % |
38 |
PKC |
PKC |
276 |
19 |
7 628 |
[+] |
KRU |
388.90 396.80 |
355.9000 434.9000 |
16:49 16:49 16:49 16:48
|
3 2 5 3
|
389,3000 388,9000 389,7000 389,8000
|
3 1 1 2 |
85 48 323 5 |
408.7000 400.9000 391.0000 389.8000 |
348.9000 355.9000 366.0000 369.9000 |
5 268 88 7 |
1 1 1 1 |
|
KRVITAMIN |
9,6800 |
13:59 |
4 |
9.80 |
-1.22 % |
4 |
9.4000 |
9.7000 |
1001 |
1 |
10 |
[+] |
KVT |
9.36 9.80 |
8.8200 10.7500 |
12:20 11:40 09:05 09:05
|
200 4 500 300
|
9,3600 9,4200 9,5000 9,5000
|
1 1 4 2 |
4 98 362 8 |
9.3800 9.3600 9.3400 9.3200 |
9.8000 9.8400 9.8600 9.9400 |
258 3 700 4 |
2 1 1 1 |
|
KSGAGRO |
3,0000 |
15:25 |
5042 |
2.96 |
-1.96 % |
2000 |
2.9900 |
3.0200 |
1150 |
27 |
80 |
[+] |
KSG |
2.90 3.00 |
2.6700 3.2500 |
15:23 15:10 14:48 14:48
|
958 14 2194 587
|
2,9600 2,9400 2,9000 2,9100
|
1 1 1 2 |
700 486 120 13 |
2.9500 2.9400 2.9200 2.9100 |
3.0300 3.0400 3.0500 3.0600 |
383 654 531 467 |
1 1 1 1 |
|
LABOPRINT |
15,3000 |
11:29 |
25 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
LAB |
0.00 0.00 |
13.8000 16.8000 |
11:00 16:01 09:48 09:48
|
625 12 126 2
|
15,3000 15,4000 15,4000 15,4000
|
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 |
|
LARQ |
1,8200 |
14:26 |
48 |
1.82 |
1.11 % |
1200 |
1.8100 |
1.8300 |
3 |
0 |
0 |
[+] |
LRQ |
1.82 1.82 |
1.6400 2.0000 |
09:01 12:58 12:58 09:03
|
2 10 498 2
|
1,8200 1,8000 1,8000 1,8000
|
1 1 1 1 |
599 10 650 364 |
1.8000 1.7750 1.7100 1.6450 |
1.9500 1.9600 1.9700 1.9800 |
995 4931 1116 4006 |
1 2 1 1 |
|
LENA |
2,8500 |
16:43 |
5 |
2.85 |
-0.35 % |
1023 |
2.8200 |
2.8500 |
850 |
7 |
18 |
[+] |
LEN |
2.80 2.86 |
2.5700 3.1300 |
13:38 13:02 13:02 13:02
|
4 206 100 113
|
2,8200 2,8000 2,8000 2,8000
|
1 8 2 1 |
4 3510 604 4 |
2.8100 2.8000 2.7900 2.7800 |
2.8600 2.8900 2.9000 2.9300 |
2039 569 4379 1000 |
3 1 6 1 |
|
LENTEX |
7,2400 |
14:39 |
76 |
7.24 |
-0.28 % |
1 |
7.4000 |
7.2800 |
100 |
8 |
59 |
[+] |
LTX |
7.20 7.26 |
6.5200 7.9600 |
14:35 13:15 13:15 12:26
|
136 386 14 263
|
7,2000 7,2600 7,2600 7,2600
|
1 2 2 5 |
200 764 1200 1062 |
7.2200 7.2000 7.1800 7.1600 |
7.3000 7.3600 7.3800 7.4000 |
264 138 1069 1714 |
1 1 2 1 |
|
LESS |
0,2670 |
16:35 |
25 |
0.28 |
-2.91 % |
797 |
PKC |
0.2640 |
50 |
256 |
67 |
[+] |
LES |
0.25 0.28 |
0.2520 0.3060 |
16:35 16:35 16:35 16:35
|
10 10 10 9288
|
0,2660 0,2650 0,2640 0,2520
|
1 1 1 1 |
2 50 50 50 |
0.2650 0.2580 0.2560 0.2540 |
0.2650 0.2660 0.2670 0.2680 |
200 200 7913 20050 |
4 4 2 2 |
|
LIBET |
1,4000 |
14:29 |
16 |
1.48 |
0.00 % |
12715 |
1.4000 |
1.4050 |
7322 |
1 |
2 |
[+] |
LBT |
1.40 1.48 |
1.3350 1.6250 |
12:06 12:02 12:02 09:00
|
1000 15 35 10
|
1,4000 1,4000 1,4000 1,4800
|
2 1 1 1 |
5200 1410 452 200 |
1.3450 1.3300 1.3250 1.3100 |
1.4800 1.4900 1.4950 1.5000 |
2498 4000 500 8324 |
2 1 1 3 |
|
LOKUM |
21,1000 |
15:47 |
235 |
21.00 |
0.48 % |
765 |
21.1000 |
21.2000 |
111 |
1 |
14 |
[+] |
LKD |
21.00 21.20 |
18.9000 23.1000 |
15:47 12:28 10:45 10:42
|
8 230 15 13
|
21,1000 21,1000 21,2000 21,1000
|
1 1 1 1 |
15823 10000 10000 30 |
21.0000 20.5000 20.0000 19.8500 |
21.3000 21.4000 21.5000 21.6000 |
38 1065 155 100 |
1 3 2 1 |
|
LPP |
14 335,0000 |
16:49 |
1 |
14,440.00 |
0.03 % |
94 |
PKC |
PKC |
165 |
5 |
72 604 |
[+] |
LPP |
14,255.00 14,675.00 |
13000.0000 15880.0000 |
16:49 16:49 16:48 16:48
|
1 1 1 1
|
14 400,0000 14 435,0000 14 335,0000 14 340,0000
|
1 2 2 1 |
3 123 40 10 |
15685.0000 14765.0000 14375.0000 14370.0000 |
13000.0000 13475.0000 13585.0000 13620.0000 |
19 19 10 13 |
1 1 1 2 |
|
LSISOFT |
18,7000 |
14:56 |
747 |
19.40 |
-3.61 % |
222 |
18.6000 |
19.1000 |
400 |
6 |
112 |
[+] |
LSI |
18.60 19.40 |
17.5000 21.2000 |
13:10 11:52 10:16 09:46
|
100 53 100 200
|
18,6000 18,7000 18,7000 19,2000
|
3 2 3 1 |
640 380 1350 193 |
18.5000 18.1000 18.0000 17.5000 |
19.3000 19.4000 19.9000 20.0000 |
461 108 632 800 |
2 1 1 2 |
|
LUBAWA |
9,3300 |
16:49 |
173 |
9.14 |
3.15 % |
132 |
PKC |
PKC |
10181 |
522 |
4 816 |
[+] |
LBW |
9.05 9.45 |
8.2300 10.0500 |
16:49 16:49 16:49 16:49
|
40 160 315 268
|
9,2900 9,2700 9,3250 9,2950
|
4 1 1 1 |
2008 21 15 2135 |
10.2500 9.6050 9.3050 9.2800 |
8.5650 8.8400 8.9650 9.2000 |
1903 83 342 420 |
2 1 1 1 |
|
MABION |
9,7600 |
16:49 |
100 |
9.67 |
0.93 % |
29 |
9.7700 |
PKC |
150 |
12 |
118 |
[+] |
MAB |
9.58 9.80 |
8.7100 10.6200 |
16:49 16:40 16:40 16:27
|
4 24 4 5
|
9,7500 9,7600 9,7500 9,7700
|
1 1 1 1 |
150 2 100 324 |
9.7000 9.6800 9.6700 9.6600 |
9.4700 9.7500 9.7600 9.7700 |
13 400 1443 219 |
1 1 1 2 |
|
MAKARONPL |
19,9000 |
16:35 |
1 |
19.86 |
0.00 % |
49 |
19.9000 |
19.9000 |
276 |
3 |
56 |
[+] |
MAK |
19.80 20.05 |
17.8800 21.8000 |
16:07 16:07 16:06 16:06
|
26 4 2 5
|
19,8400 19,8400 19,9600 19,9600
|
2 3 2 1 |
44 123 41 4 |
19.8400 19.8200 19.8000 19.7600 |
19.9200 19.9400 19.9600 20.0000 |
36 4 493 1721 |
1 1 1 3 |
|
MANGATA |
78,8000 |
16:11 |
5 |
80.00 |
-1.99 % |
3 |
79.0000 |
81.0000 |
6 |
1 |
51 |
[+] |
MGT |
78.40 82.00 |
72.0000 88.0000 |
16:11 16:11 16:11 16:11
|
1 2 1 16
|
78,8000 79,0000 79,0000 80,4000
|
1 4 1 1 |
55 92 20 30 |
78.6000 78.4000 76.4000 76.2000 |
81.2000 81.4000 81.8000 82.0000 |
2 1 3 10 |
1 1 1 1 |
|
MARVIPOL |
7,4800 |
15:50 |
4 |
7.46 |
0.54 % |
250 |
7.4200 |
7.4600 |
7 |
9 |
67 |
[+] |
MVP |
7.40 7.50 |
6.7200 8.2000 |
15:38 15:31 15:03 15:03
|
10 200 46 4
|
7,4000 7,4000 7,4600 7,4600
|
1 1 1 1 |
190 122 275 500 |
7.4000 7.3600 7.3400 7.3200 |
7.4800 7.5000 7.5200 7.5400 |
266 7233 1205 333 |
1 6 1 2 |
|
MAXCOM |
7,1400 |
14:24 |
6 |
7.14 |
0.00 % |
2 |
7.1600 |
7.1600 |
10 |
0 |
0 |
[+] |
MXC |
7.14 7.14 |
6.4400 7.8400 |
14:24 09:00 17:00 15:30
|
4 2 2 2
|
7,1400 7,1400 7,1400 7,1400
|
1 1 1 1 |
2 2 2 2 |
7.1200 7.1000 7.0800 7.0600 |
7.1800 7.2000 7.2200 7.2800 |
10 121 10 10 |
1 1 1 1 |
|
MBANK |
782,0000 |
16:49 |
1 |
797.40 |
-1.49 % |
842 |
PKC |
PKC |
1733 |
12 |
9 430 |
[+] |
MBK |
780.20 800.40 |
717.8000 877.0000 |
16:49 16:49 16:49 16:49
|
1 2 2 1
|
782,0000 782,0000 783,0000 783,0000
|
2 1 1 1 |
125 78 16 111 |
821.0000 794.4000 782.6000 782.2000 |
704.6000 717.8000 728.8000 743.0000 |
36 200 1 25 |
1 1 1 4 |
|
MBWS |
13,0000 |
13:09 |
4 |
12.90 |
0.78 % |
250 |
10.1000 |
13.7000 |
20 |
0 |
0 |
[+] |
MBW |
12.90 13.00 |
11.6500 14.1500 |
13:07 12:51 11:46 09:49
|
10 2 301 423
|
13,0000 12,9000 12,9000 12,9000
|
1 0 0 0 |
163 0 0 0 |
6.0000 0.0000 0.0000 0.0000 |
16.8000 18.8000 19.7000 20.3000 |
58 150 140 133 |
1 1 1 1 |
|
MCI |
24,9000 |
16:47 |
1 |
24.90 |
0.40 % |
100 |
24.7000 |
24.9000 |
316 |
2 |
37 |
[+] |
MCI |
24.50 24.90 |
22.5000 27.3000 |
16:46 15:55 15:51 15:51
|
1 100 112 80
|
24,6000 24,6000 24,6000 24,6000
|
3 6 1 2 |
1289 731 400 410 |
24.6000 24.5000 24.4000 24.3000 |
25.0000 25.2000 25.3000 25.4000 |
850 537 6250 193 |
3 3 2 3 |
|
MDIENERGIA |
1,2500 |
15:58 |
1 |
1.25 |
0.00 % |
10 |
1.2600 |
1.2750 |
1261 |
1 |
1 |
[+] |
MDI |
1.25 1.28 |
1.1250 1.3750 |
15:34 15:02 11:19 09:00
|
397 100 1 1
|
1,2700 1,2750 1,2700 1,2500
|
1 3 1 1 |
100 2098 3000 1037 |
1.2550 1.2500 1.2450 1.2400 |
1.2800 1.3000 1.3100 1.3150 |
10 109 6478 34 |
1 2 2 2 |
|
MEDICALG |
26,0000 |
16:47 |
25 |
25.70 |
0.97 % |
1 |
25.9000 |
25.6000 |
583 |
13 |
334 |
[+] |
MDG |
25.50 26.40 |
23.1500 28.2500 |
16:47 16:47 16:47 16:47
|
209 6 5 4
|
25,5500 25,6000 25,6000 25,7000
|
2 1 2 4 |
39 100 155 66 |
25.7500 25.6500 25.6000 25.5500 |
25.7500 25.9500 26.0000 26.0500 |
1814 93 450 225 |
1 2 3 1 |
|
MEDINICE |
7,1900 |
16:46 |
82 |
7.20 |
1.27 % |
112 |
7.0800 |
7.1900 |
218 |
8 |
54 |
[+] |
ICE |
6.96 7.20 |
6.4800 7.9200 |
16:46 16:39 16:38 16:38
|
119 1 88 112
|
7,1900 7,1900 7,0800 7,0800
|
1 1 1 1 |
10 20 500 700 |
7.0600 7.0100 6.9900 6.9800 |
7.2000 7.2500 7.4000 7.4200 |
598 2 530 140 |
2 1 2 1 |
|
MENNICA |
26,5000 |
16:29 |
159 |
27.00 |
-0.75 % |
290 |
26.5000 |
27.2000 |
968 |
1 |
20 |
[+] |
MNC |
26.50 27.20 |
24.3000 29.7000 |
16:29 16:29 15:52 15:40
|
35 6 1 2
|
26,7000 26,7000 26,7000 26,7000
|
1 1 2 1 |
2 350 310 99 |
26.0000 25.5000 25.4000 25.3000 |
27.3000 27.4000 27.5000 27.7000 |
1098 40 289 100 |
2 1 2 1 |
|
MERCATOR |
45,1000 |
16:10 |
4 |
44.95 |
-0.33 % |
20 |
PKC |
45.1000 |
168 |
5 |
226 |
[+] |
MRC |
44.65 45.20 |
40.5000 49.4000 |
16:10 16:06 16:06 15:40
|
1 19 1 51
|
45,0500 44,7500 44,7500 45,1000
|
1 1 2 4 |
522 1 31 201 |
47.2000 44.8000 44.7500 44.6500 |
45.1500 45.2000 45.2500 45.3000 |
404 94 54 60 |
2 1 1 1 |
|
MERCOR |
23,2000 |
15:49 |
1 |
23.70 |
-2.11 % |
40 |
23.7000 |
23.4000 |
1 |
3 |
60 |
[+] |
MCR |
23.20 23.70 |
21.4000 26.0000 |
15:49 10:35 10:28 09:55
|
65 2000 299 194
|
23,2000 23,2000 23,2000 23,2000
|
2 2 2 1 |
1823 51 191 47 |
23.2000 23.1000 23.0000 22.9000 |
23.5000 23.6000 23.8000 23.9000 |
34 68 1 216 |
1 1 1 1 |
|
MEXPOLSKA |
3,4800 |
14:55 |
2 |
3.48 |
0.00 % |
2 |
3.4800 |
3.4800 |
9635 |
2 |
7 |
[+] |
MEX |
3.34 3.48 |
3.1400 3.8200 |
14:52 14:50 14:49 14:48
|
8 2 1609 339
|
3,4000 3,4800 3,3400 3,3400
|
1 1 1 1 |
6 100 500 500 |
3.3100 3.3000 3.2600 3.2100 |
3.5500 3.6000 3.6500 3.6700 |
37 373 347 60 |
1 3 1 1 |
|
MFO |
36,7000 |
16:17 |
42 |
38.00 |
-3.42 % |
558 |
37.0000 |
37.8000 |
100 |
2 |
67 |
[+] |
MFO |
36.70 38.00 |
34.2000 41.8000 |
16:17 16:10 16:10 16:10
|
70 22 25 11
|
36,8000 36,7000 36,8000 36,9000
|
1 1 5 1 |
35 90 1232 100 |
36.8000 36.7000 36.6000 36.5000 |
37.9000 38.0000 38.5000 38.8000 |
264 633 956 845 |
1 3 1 1 |
|
MILKILAND |
1,9400 |
16:28 |
76 |
1.99 |
-3.00 % |
350 |
1.9500 |
1.9400 |
5000 |
78 |
153 |
[+] |
MLK |
1.94 2.02 |
1.7950 2.1800 |
16:28 16:28 16:28 16:27
|
324 100 500 676
|
1,9400 1,9500 1,9500 1,9400
|
5 1 3 1 |
13344 650 926 20 |
1.9400 1.9300 1.9200 1.9150 |
1.9800 1.9950 2.0100 2.0200 |
3690 1169 2000 585 |
1 1 1 1 |
|
MILLENNIUM |
13,6100 |
16:49 |
85 |
13.96 |
-3.68 % |
78499 |
PKC |
PKC |
73296 |
2 218 |
30 416 |
[+] |
MIL |
13.49 13.96 |
12.5700 15.3500 |
16:49 16:49 16:49 16:49
|
1085 52 64 341
|
13,6100 13,5800 13,5800 13,6100
|
1 3 2 4 |
403 3372 44764 49354 |
14.8100 14.2900 14.0300 14.0100 |
12.8000 12.9200 12.9300 13.0000 |
8468 79 15697 69972 |
1 1 5 3 |
|
MIRACULUM |
0,8340 |
15:42 |
774 |
0.87 |
-3.92 % |
16 |
0.8860 |
0.8760 |
3636 |
3 |
2 |
[+] |
MIR |
0.83 0.88 |
0.7820 0.9540 |
15:42 15:42 15:01 14:51
|
690 16 50 14
|
0,8400 0,8680 0,8760 0,8760
|
1 1 1 1 |
2000 11216 9100 500 |
0.8360 0.8340 0.8280 0.8020 |
0.8780 0.8960 0.8980 0.9000 |
6450 1226 3645 15358 |
2 1 2 2 |
|
MIRBUD |
13,5000 |
16:49 |
1 |
13.88 |
-1.53 % |
174 |
PKC |
PKC |
8 |
168 |
2 289 |
[+] |
MRB |
13.32 13.97 |
12.5000 15.2600 |
16:49 16:49 16:49 16:49
|
3 8 25 83
|
13,5000 13,5000 13,5000 13,5000
|
1 2 3 2 |
2 46 160 2 |
14.3200 13.6400 13.6300 13.6100 |
12.8000 12.8300 13.4700 13.5100 |
104 29 573 230 |
1 1 1 1 |
|
MLPGROUP |
84,6000 |
16:47 |
1 |
84.60 |
0.00 % |
10 |
87.0000 |
84.6000 |
204 |
0 |
4 |
[+] |
MLG |
84.60 84.60 |
76.2000 93.0000 |
16:40 16:32 16:24 16:16
|
1 1 1 1
|
84,6000 84,6000 84,6000 84,6000
|
1 2 2 1 |
57 193 50 10 |
82.6000 82.2000 80.4000 80.2000 |
85.0000 86.0000 87.8000 89.0000 |
33 352 13 70 |
1 4 1 2 |
|
MLSYSTEM |
16,3000 |
16:48 |
367 |
16.58 |
-0.61 % |
30 |
16.3800 |
16.3600 |
29 |
5 |
76 |
[+] |
MLS |
16.24 16.58 |
14.9400 18.2200 |
16:24 16:17 16:10 15:59
|
10 55 11 100
|
16,2600 16,2600 16,2400 16,2600
|
1 1 1 2 |
51 300 100 164 |
16.3000 16.2800 16.2600 16.2400 |
16.3800 16.4000 16.4400 16.4600 |
300 334 2 300 |
2 1 1 1 |
|
MOBRUK |
265,5000 |
16:49 |
1 |
268.00 |
-0.56 % |
235 |
PKC |
0.0100 |
49 |
14 |
3 810 |
[+] |
MBR |
264.50 272.50 |
241.5000 294.5000 |
16:47 16:47 16:47 16:47
|
5 1 2 1
|
264,5000 264,5000 264,5000 264,5000
|
1 1 5 33 |
20 11 67 211 |
266.0000 265.0000 264.5000 264.0000 |
260.0000 262.0000 265.0000 265.5000 |
39 18 2 66 |
1 1 1 1 |
|
MOJ |
1,4000 |
16:39 |
285 |
1.38 |
7.69 % |
6008 |
1.3000 |
1.4000 |
6000 |
5 |
7 |
[+] |
MOJ |
1.38 1.40 |
1.2500 1.5100 |
16:39 15:23 15:23 15:23
|
715 420 80 100
|
1,3900 1,4000 1,4000 1,4000
|
1 1 1 1 |
249 2100 2117 505 |
1.2900 1.2800 1.2700 1.2300 |
1.5000 1.5600 1.5900 1.6000 |
495 432 1000 18 |
1 1 1 1 |
|
MOL |
30,2600 |
15:51 |
37 |
30.86 |
-1.18 % |
19 |
31.1600 |
30.6000 |
2268 |
5 |
155 |
[+] |
MOL |
30.26 30.86 |
27.7800 33.9400 |
15:37 15:36 15:13 15:13
|
720 35 130 2
|
30,2600 30,2600 30,2600 30,3200
|
1 3 1 1 |
140 216 5 10 |
30.2800 30.2600 30.2000 30.1000 |
30.6800 30.7000 30.8800 30.9000 |
1520 99 17 100 |
2 1 1 1 |
|
MOLECURE |
6,2800 |
16:49 |
245 |
6.25 |
1.45 % |
500 |
6.2700 |
PKC |
4235 |
72 |
465 |
[+] |
MOC |
6.25 6.60 |
5.6300 6.8700 |
16:49 16:49 16:49 16:49
|
5 500 250 321
|
6,2800 6,2900 6,3000 6,3000
|
1 1 1 1 |
1000 344 300 2900 |
6.2600 6.2500 6.2200 6.2100 |
6.2000 6.2600 6.2700 6.2800 |
1000 889 211 755 |
1 1 1 1 |
|
MONNARI |
4,9400 |
15:34 |
200 |
4.90 |
0.20 % |
688 |
4.9400 |
4.9900 |
27653 |
4 |
21 |
[+] |
MON |
4.85 4.99 |
4.4100 5.3800 |
14:56 14:56 14:56 14:55
|
500 3 104 300
|
4,9900 4,9900 4,9900 4,9800
|
2 1 2 1 |
1270 360 875 600 |
4.9200 4.8000 4.7900 4.7800 |
5.0000 5.0400 5.0600 5.1000 |
5195 122 400 2500 |
4 1 1 2 |
|
MOSTALPLC |
15,8000 |
14:35 |
1 |
15.90 |
-0.32 % |
3 |
16.0000 |
16.0000 |
108 |
0 |
1 |
[+] |
MSP |
15.80 16.05 |
14.3500 17.4500 |
11:19 10:15 09:00 09:00
|
3 75 2 2
|
16,0500 16,0500 15,9000 15,9000
|
1 1 1 1 |
29 91 100 76 |
15.8000 15.6500 15.6000 15.5500 |
16.0500 16.1000 16.2000 16.2500 |
308 100 141 158 |
4 1 1 2 |
|
MOSTALWAR |
7,6200 |
16:48 |
16 |
7.88 |
-4.51 % |
2 |
PKC |
7.4000 |
18 |
11 |
84 |
[+] |
MSW |
7.56 7.98 |
7.1000 8.6600 |
16:48 16:48 16:48 15:26
|
126 111 2 2
|
7,6400 7,6400 7,6400 7,6800
|
2 2 3 3 |
246 600 533 371 |
7.6200 7.6000 7.5800 7.5600 |
7.9400 7.9600 7.9800 8.0000 |
250 847 376 1103 |
1 1 2 6 |
|
MOSTALZAB |
6,0100 |
16:43 |
24 |
6.03 |
0.67 % |
2 |
6.0200 |
5.8300 |
24 |
12 |
73 |
[+] |
MSZ |
6.00 6.03 |
5.4300 6.6300 |
16:39 16:39 16:33 16:33
|
1436 64 281 3219
|
6,0200 6,0200 6,0100 6,0100
|
2 1 2 2 |
26185 650 610 1533 |
6.0100 6.0000 5.9800 5.9700 |
6.0000 6.0200 6.0300 6.0400 |
1500 300 1217 2314 |
1 1 3 3 |
|
MOVIEGAMES |
15,6200 |
16:40 |
1 |
15.60 |
-0.38 % |
20 |
PKC |
15.6800 |
1 |
0 |
4 |
[+] |
MOV |
15.60 15.72 |
14.0400 17.1600 |
16:25 16:10 14:21 14:21
|
1 1 16 1
|
15,6200 15,6200 15,6000 15,6000
|
1 4 1 2 |
1 196 1 52 |
15.6200 15.6000 15.5800 15.5600 |
15.7200 15.7400 15.7600 15.7800 |
3 65 50 55 |
1 3 1 2 |
|
MURAPOL |
40,2000 |
16:49 |
5 |
40.60 |
-0.74 % |
2 |
PKC |
40.3000 |
21 |
269 |
10 949 |
[+] |
MUR |
39.90 40.80 |
36.5500 44.6500 |
16:49 16:49 16:48 16:48
|
5 1 3 2
|
40,1000 40,1000 40,1000 40,1000
|
2 1 1 1 |
377 100 37 137 |
42.2000 40.2000 40.1000 40.0500 |
40.4000 40.4500 40.5000 40.6500 |
321 1 88 651 |
1 1 1 3 |
|
MUZA |
14,1000 |
15:35 |
10 |
13.95 |
4.44 % |
30 |
13.6000 |
13.6000 |
68 |
0 |
1 |
[+] |
MZA |
13.95 14.10 |
12.6000 15.3000 |
15:35 09:51 09:27 13:06
|
30 10 50 45
|
14,0500 14,1000 13,9500 13,5000
|
1 1 1 1 |
1 556 4 1 |
13.5500 13.5000 13.3000 13.1000 |
14.1000 14.1500 14.4500 14.5000 |
562 831 582 1302 |
1 2 1 2 |
|
MWTRADE |
3,5800 |
09:12 |
10 |
3.58 |
0.00 % |
503 |
3.4200 |
3.5800 |
273 |
0 |
0 |
[+] |
MWT |
3.58 3.58 |
3.2400 3.9200 |
16:29 11:53 10:38 10:37
|
10 50 67 500
|
3,5800 3,6000 3,6600 3,5200
|
1 1 2 2 |
1000 389 1009 1020 |
3.3200 3.3000 3.1400 3.0800 |
3.6000 3.6600 3.7200 3.7400 |
694 433 4 1095 |
1 1 1 2 |
|
NANOGROUP |
2,8400 |
16:43 |
300 |
2.70 |
3.65 % |
10 |
2.8350 |
2.8400 |
1017 |
85 |
231 |
[+] |
NNG |
2.51 2.93 |
2.4300 2.9700 |
16:35 16:35 16:04 15:50
|
4950 50 661 22
|
2,7400 2,7400 2,8400 2,8400
|
1 1 2 1 |
200 650 309 1832 |
2.8000 2.7200 2.6650 2.6500 |
2.8500 2.8750 2.9000 2.9100 |
1197 500 1741 2000 |
1 1 2 2 |
|
NEPTIS |
126,0000 |
14:20 |
4 |
126.00 |
0.00 % |
91 |
121.0000 |
126.0000 |
102 |
0 |
1 |
[+] |
YAN |
125.00 126.00 |
114.0000 138.0000 |
14:20 14:20 14:20 14:20
|
1 1 1 1
|
125,0000 125,0000 125,0000 125,0000
|
2 1 1 1 |
2 47 50 50 |
116.0000 114.0000 111.0000 110.0000 |
150.0000 160.0000 175.0000 180.0000 |
6 20 761 20 |
1 1 2 1 |
|
NEUCA |
690,0000 |
16:48 |
1 |
691.00 |
0.00 % |
3 |
PKC |
691.0000 |
10 |
1 |
559 |
[+] |
NEU |
688.00 699.00 |
622.0000 760.0000 |
16:40 16:32 16:32 16:32
|
10 1 6 9
|
691,0000 692,0000 692,0000 692,0000
|
1 2 1 3 |
5 6 3 10 |
696.0000 690.0000 689.0000 688.0000 |
694.0000 695.0000 696.0000 697.0000 |
33 10 9 9 |
2 1 1 1 |
|
NEWAG |
70,7000 |
16:48 |
4 |
72.80 |
-3.15 % |
26 |
PKC |
PKC |
25 |
5 |
322 |
[+] |
NWG |
70.30 73.60 |
65.6000 80.0000 |
16:48 16:48 16:48 16:44
|
14 9 77 3
|
70,7000 70,7000 70,8000 70,8000
|
2 3 2 1 |
16 222 52 80 |
70.5000 70.4000 70.3000 70.2000 |
69.7000 70.1000 70.9000 71.0000 |
54 28 100 431 |
1 1 1 1 |
|
NEXITY |
1,7000 |
15:19 |
5 |
1.73 |
-2.30 % |
15 |
1.7000 |
1.7200 |
1111 |
1 |
1 |
[+] |
NXG |
1.70 1.74 |
1.5600 1.9000 |
09:25 09:25 09:09 14:17
|
757 3 4 254
|
1,7400 1,7400 1,7300 1,7400
|
1 1 2 1 |
50 100 802 404 |
1.6800 1.6700 1.6600 1.6500 |
1.7400 1.7500 1.7600 1.7700 |
4870 3 23 3 |
1 1 2 1 |
|
NOCTILUCA |
101,0000 |
16:04 |
95 |
104.50 |
-3.81 % |
4 |
103.0000 |
103.0000 |
88 |
1 |
82 |
[+] |
NCL |
101.00 104.50 |
94.2000 114.5000 |
15:31 15:18 15:18 15:18
|
100 46 44 10
|
101,0000 101,0000 101,0000 101,5000
|
1 2 2 5 |
13 8 22 125 |
101.5000 101.0000 100.5000 100.0000 |
104.5000 105.0000 105.5000 106.0000 |
263 361 1 237 |
5 5 1 5 |
|
NOVAVISGR |
1,3780 |
16:26 |
380 |
1.40 |
-1.43 % |
69 |
1.3780 |
1.3900 |
46074 |
9 |
13 |
[+] |
NVG |
1.38 1.41 |
1.2600 1.5360 |
16:08 16:04 15:58 15:32
|
200 356 1 472
|
1,3900 1,3900 1,3780 1,3800
|
2 1 2 1 |
1020 10 500 10 |
1.3760 1.3700 1.3580 1.3540 |
1.3940 1.4000 1.4060 1.4100 |
20 12000 8 6570 |
1 1 1 4 |
|
NOVITA |
99,4000 |
16:07 |
1 |
97.00 |
1.43 % |
16 |
97.0000 |
99.4000 |
16 |
0 |
1 |
[+] |
NVT |
97.00 99.40 |
87.4000 106.5000 |
13:13 13:13 13:13 11:26
|
1 2 2 4
|
99,4000 99,0000 98,4000 97,0000
|
2 1 1 1 |
68 15 17 10 |
96.0000 95.8000 95.4000 95.2000 |
99.8000 101.0000 102.0000 102.5000 |
19 7 4 10 |
1 2 1 2 |
|
NTCAPITAL |
0,6160 |
16:29 |
138 |
0.61 |
2.33 % |
1000 |
0.6160 |
0.6140 |
3000 |
170 |
101 |
[+] |
NTC |
0.58 0.63 |
0.5480 0.6680 |
16:27 16:27 16:25 16:15
|
2321 1525 3000 100
|
0,6080 0,6080 0,6080 0,6060
|
2 5 2 3 |
3100 16384 12000 8846 |
0.5980 0.5960 0.5860 0.5840 |
0.6160 0.6180 0.6220 0.6240 |
2541 1987 1000 4000 |
1 2 1 1 |
|
NTTSYSTEM |
9,9600 |
16:44 |
50 |
9.24 |
4.84 % |
19 |
9.8600 |
9.9600 |
426 |
60 |
582 |
[+] |
NTT |
9.24 10.00 |
8.3200 10.1500 |
16:41 16:41 16:34 16:34
|
10 10 2358 10
|
9,8600 9,8800 9,9600 9,9400
|
2 1 2 1 |
648 10 502 200 |
9.8200 9.7600 9.6600 9.6200 |
9.9800 10.0000 10.1000 10.1500 |
2825 5005 1500 1642 |
4 2 2 2 |
|
ODLEWNIE |
9,1200 |
14:36 |
12 |
9.12 |
0.00 % |
75 |
9.0000 |
9.0400 |
160 |
0 |
4 |
[+] |
ODL |
9.00 9.12 |
8.2200 10.0000 |
13:07 12:53 12:20 11:56
|
100 200 10 2
|
9,0000 9,1000 9,1200 9,1200
|
1 2 4 1 |
22 401 654 834 |
8.9400 8.9200 8.9000 8.8800 |
9.1200 9.1400 9.1800 9.2400 |
91 153 500 100 |
1 1 1 1 |
|
ONDE |
9,6800 |
16:46 |
50 |
9.86 |
-1.83 % |
210 |
9.6800 |
9.3900 |
8 |
37 |
358 |
[+] |
OND |
9.52 10.00 |
8.8800 10.8400 |
16:44 16:44 16:42 16:42
|
100 60 10 3
|
9,7000 9,6800 9,6800 9,7000
|
2 1 3 4 |
136 500 1175 438 |
9.6600 9.6400 9.6100 9.6000 |
9.6800 9.7600 9.7700 9.7800 |
100 185 805 400 |
1 1 2 1 |
|
ONESANO |
0,9860 |
16:28 |
30 |
0.94 |
4.23 % |
15 |
0.9580 |
0.9840 |
1000 |
5 |
5 |
[+] |
ONO |
0.94 0.99 |
0.8500 1.0350 |
16:27 16:19 15:25 13:12
|
20 29 2572 859
|
0,9860 0,9860 0,9860 0,9900
|
1 2 1 1 |
35 70 343 35 |
0.9560 0.9520 0.9500 0.9440 |
0.9860 0.9900 0.9960 1.0000 |
4349 941 35 251 |
1 1 1 2 |
|
OPONEOPL |
91,6000 |
16:45 |
3 |
90.00 |
0.66 % |
4003 |
91.2000 |
91.2000 |
936 |
2 |
210 |
[+] |
OPN |
90.00 92.60 |
81.0000 99.0000 |
16:39 15:59 15:59 15:59
|
8 15 72 73
|
91,8000 91,2000 91,2000 91,2000
|
1 1 3 3 |
34 39 72 79 |
91.0000 90.6000 90.4000 90.2000 |
91.4000 91.8000 92.0000 92.2000 |
84 42 422 39 |
1 1 3 1 |
|
OPTEAM |
4,0400 |
12:35 |
3 |
4.04 |
0.00 % |
339 |
3.9200 |
4.0200 |
411 |
3 |
10 |
[+] |
OPM |
3.90 4.04 |
3.6400 4.4400 |
12:35 12:35 11:40 11:05
|
47 250 47 310
|
4,0200 4,0000 3,9000 4,0400
|
3 2 1 1 |
2417 667 244 80 |
3.9000 3.8600 3.7800 3.7400 |
4.0400 4.0600 4.0800 4.1200 |
687 302 1850 220 |
1 2 1 1 |
|
ORANGEPL |
9,6000 |
17:00 |
190 |
9.64 |
-0.70 % |
6238 |
PKC |
PKC |
15207 |
1 233 |
11 881 |
[+] |
OPL |
9.53 9.68 |
8.6760 10.6000 |
17:00 17:00 17:00 17:00
|
1073 428 5 172
|
9,6000 9,6000 9,6000 9,6000
|
1 1 1 3 |
288 4946 155 3249 |
10.5850 10.2000 10.1100 10.1050 |
8.6760 9.0100 9.0260 9.1440 |
9836 98 74 3494 |
1 1 1 3 |
|
ORCOGROUP |
4,5800 |
16:14 |
50 |
4.58 |
4.09 % |
8811 |
3.8600 |
4.5800 |
555 |
1 |
3 |
[+] |
OPG |
4.58 4.58 |
4.1400 5.0000 |
10:06 09:42 15:34 14:25
|
493 3 117 494
|
4,5800 4,5800 4,4000 4,4000
|
2 2 1 1 |
1807 10092 4672 2222 |
3.8200 3.8000 3.7800 3.7400 |
4.6000 4.6400 4.7200 4.7400 |
40030 315 727 212 |
2 2 1 1 |
|
OTLOG |
15,0400 |
16:32 |
7 |
15.76 |
-6.47 % |
100 |
15.0600 |
15.6400 |
16 |
3 |
51 |
[+] |
OTS |
15.00 16.00 |
14.2000 17.3200 |
16:32 16:15 16:08 15:56
|
4 68 90 19
|
15,1200 15,7200 15,5000 15,6000
|
4 6 1 2 |
1255 683 10 30 |
15.0400 15.0000 14.9000 14.8000 |
15.6600 15.9600 16.0000 16.0600 |
111 171 85 144 |
1 1 1 1 |
|
OTMUCHOW |
4,4900 |
13:27 |
10 |
4.46 |
1.35 % |
500 |
4.4500 |
4.4900 |
24 |
0 |
0 |
[+] |
OTM |
4.46 4.49 |
4.0200 4.9000 |
10:04 09:00 11:16 11:16
|
1 3 280 20
|
4,4600 4,4600 4,4300 4,4400
|
2 1 1 1 |
1090 1300 44 500 |
4.4300 4.4200 4.4000 4.2000 |
4.5000 4.5100 4.5200 4.5300 |
100 30 2500 818 |
1 1 3 1 |
|
PAMAPOL |
2,5400 |
15:27 |
15 |
2.54 |
0.00 % |
11 |
2.4600 |
2.5400 |
390 |
0 |
0 |
[+] |
PMP |
2.54 2.54 |
2.2900 2.7900 |
16:19 16:19 16:19 16:19
|
210 10 20 260
|
2,5400 2,5100 2,5000 2,5000
|
1 2 1 2 |
210 310 50 22 |
2.4500 2.4400 2.4300 2.4200 |
2.5500 2.5800 2.5900 2.6000 |
521 3000 20 1000 |
2 1 1 1 |
|
PANOVA |
15,6500 |
13:54 |
5 |
15.65 |
2.62 % |
238 |
15.2000 |
15.6500 |
969 |
0 |
0 |
[+] |
NVA |
15.65 15.65 |
14.1000 17.2000 |
17:00 15:36 15:35 13:23
|
10 30 160 20
|
15,2500 15,7000 15,7000 15,2000
|
2 1 1 1 |
326 500 499 70 |
15.1500 15.1000 15.0500 14.7500 |
15.7000 15.8000 15.8500 15.9000 |
652 10475 10 240 |
1 2 1 2 |
|
PASSUS |
48,5000 |
16:49 |
3 |
48.30 |
-3.00 % |
1 |
49.5000 |
49.5000 |
109 |
1 |
44 |
[+] |
PAS |
48.00 49.80 |
43.5000 53.0000 |
16:12 15:19 15:06 14:53
|
4 20 32 39
|
48,7000 49,5000 49,5000 49,5000
|
1 1 2 5 |
38 7 110 250 |
48.5000 48.4000 48.2000 48.0000 |
49.7000 49.8000 50.0000 50.2000 |
29 128 923 35 |
2 1 3 2 |
|
PATENTUS |
4,0500 |
16:02 |
1 |
3.96 |
2.27 % |
165 |
3.9100 |
4.0400 |
492 |
4 |
17 |
[+] |
PAT |
3.90 4.08 |
3.5700 4.3500 |
15:44 15:44 14:39 14:39
|
7 10 1 10
|
3,9100 3,9200 4,0600 4,0500
|
2 1 1 2 |
906 500 600 108 |
3.9000 3.8900 3.8600 3.8500 |
4.0500 4.0600 4.0800 4.0900 |
999 1068 5947 454 |
1 2 3 1 |
|
PCCEXOL |
2,6200 |
16:32 |
810 |
2.68 |
-1.50 % |
1000 |
2.6300 |
2.6500 |
1000 |
22 |
58 |
[+] |
PCX |
2.60 2.68 |
2.4200 2.9400 |
16:20 16:20 15:09 15:09
|
50 500 100 920
|
2,6500 2,6500 2,6400 2,6400
|
2 1 2 3 |
1185 3282 3129 1021 |
2.6200 2.6100 2.5900 2.5800 |
2.6600 2.6700 2.6800 2.6900 |
6045 1245 6391 2500 |
4 4 5 3 |
|
PCCROKITA |
72,1000 |
16:11 |
2 |
72.00 |
0.28 % |
64 |
71.6000 |
72.1000 |
139 |
1 |
76 |
[+] |
PCR |
71.60 72.40 |
64.8000 79.2000 |
16:11 16:11 16:08 16:02
|
18 14 1 14
|
72,1000 72,1000 72,2000 72,2000
|
5 2 3 3 |
135 70 104 163 |
71.5000 71.4000 71.3000 71.2000 |
72.2000 72.3000 72.4000 72.5000 |
96 224 221 75 |
5 3 3 5 |
|
PCFGROUP |
5,3000 |
16:48 |
2000 |
5.64 |
-6.19 % |
70 |
6.0000 |
5.2200 |
12000 |
138 |
750 |
[+] |
PCF |
5.26 5.78 |
5.0800 6.2000 |
16:48 16:46 16:45 16:45
|
3000 200 54 300
|
5,3000 5,3000 5,3000 5,3000
|
8 2 1 1 |
1929 8 2 2 |
5.3000 5.2900 5.2800 5.2700 |
5.2900 5.3000 5.4000 5.4100 |
6441 6200 20 5435 |
2 2 2 3 |
|
PEKABEX |
18,5000 |
16:31 |
100 |
18.60 |
-1.07 % |
10 |
19.0500 |
18.5500 |
400 |
3 |
62 |
[+] |
PBX |
18.50 18.70 |
16.7500 20.4000 |
16:22 16:21 16:21 15:53
|
91 43 358 422
|
18,5000 18,5500 18,6000 18,6000
|
3 2 6 4 |
187 161 473 290 |
18.5000 18.4500 18.4000 18.3500 |
18.8500 18.9000 18.9500 19.0000 |
186 738 120 1661 |
1 2 1 4 |
|
PEKAO |
176,2000 |
16:49 |
29 |
179.85 |
-2.11 % |
44576 |
PKC |
PKC |
24715 |
652 |
115 213 |
[+] |
PEO |
174.65 181.10 |
161.9000 197.8000 |
16:49 16:49 16:49 16:49
|
60 1 4 4
|
175,6500 176,2000 176,2000 176,2000
|
1 8 1 1 |
76 2664 5 366 |
191.7500 185.0000 184.6500 183.7500 |
161.9000 167.4000 170.0000 170.6500 |
2680 2166 6000 46 |
1 5 2 1 |
|
PEPCO |
17,4600 |
16:49 |
5 |
17.56 |
-0.68 % |
10717 |
PKC |
PKC |
8366 |
803 |
14 063 |
[+] |
PCO |
17.29 17.78 |
15.8050 19.3150 |
16:49 16:49 16:49 16:49
|
13 100 10 69
|
17,5100 17,5000 17,5000 17,4800
|
1 11 2 2 |
240 6279 3006 80 |
19.3600 18.3300 18.1250 17.9800 |
15.8050 16.3950 16.4650 16.5900 |
2438 195 983 5352 |
1 1 1 4 |
|
PEPEES |
0,8050 |
15:05 |
86 |
0.82 |
-1.83 % |
5903 |
0.8000 |
0.8050 |
5914 |
9 |
7 |
[+] |
PPS |
0.80 0.82 |
0.7400 0.9000 |
13:19 13:19 12:44 12:44
|
207 13 1096 52
|
0,8050 0,8050 0,8200 0,8150
|
1 3 1 2 |
2000 280 150 530 |
0.7950 0.7750 0.7650 0.7550 |
0.8150 0.8200 0.8350 0.8400 |
270 1747 24 3796 |
2 1 2 1 |
|
PGE |
9,6860 |
16:49 |
1 |
9.90 |
-2.06 % |
76636 |
PKC |
PKC |
84875 |
1 686 |
16 510 |
[+] |
PGE |
9.61 9.95 |
8.9080 10.8850 |
16:49 16:49 16:49 16:49
|
105 51 1069 114
|
9,6860 9,6860 9,6360 9,6480
|
2 6 1 1 |
6525 10733 3497 39656 |
10.2000 10.1700 9.9760 9.7820 |
8.9000 8.9080 8.9280 9.1820 |
6812 13058 93 3639 |
1 1 1 1 |
|
PGFGROUP |
0,6740 |
17:00 |
1160 |
0.00 |
0.00 % |
2283 |
PKC |
PKC |
28735 |
0 |
0 |
[+] |
PGV |
0.00 0.00 |
0.6080 0.7400 |
17:00 16:46 16:46 16:45
|
1 332 1658 1000
|
0,6740 0,6640 0,6660 0,6660
|
1 1 1 1 |
2000 20 365 1000 |
0.6740 0.6400 0.6340 0.6320 |
0.5600 0.6400 0.6600 0.6700 |
1790 5000 3000 1000 |
1 1 1 1 |
|
PHARMENA |
3,5000 |
13:30 |
40 |
3.54 |
-1.69 % |
477 |
3.4800 |
3.5000 |
200 |
0 |
1 |
[+] |
PHR |
3.50 3.54 |
3.1900 3.8900 |
09:09 09:00 15:53 15:33
|
100 150 12 1
|
3,5000 3,5400 3,5600 3,5600
|
1 1 1 1 |
466 6 88 3 |
3.4500 3.4200 3.4000 3.3900 |
3.5600 3.6000 3.6300 3.6400 |
245 881 36 800 |
1 2 1 1 |
|
PHN |
10,5500 |
15:59 |
719 |
10.60 |
-1.86 % |
2 |
10.7000 |
10.7000 |
1343 |
2 |
18 |
[+] |
PHN |
10.55 10.60 |
9.5400 11.6500 |
14:12 13:23 12:06 12:06
|
4 786 194 14
|
10,5500 10,5500 10,5500 10,5500
|
1 2 2 3 |
500 48 1000 158 |
10.5500 10.4500 10.4000 10.3500 |
10.7500 10.8000 10.9000 10.9500 |
1293 794 123 700 |
3 2 1 1 |
|
PHOTON |
3,4000 |
16:08 |
194 |
3.42 |
-0.58 % |
415 |
3.3800 |
3.4000 |
9 |
3 |
10 |
[+] |
PEN |
3.40 3.42 |
3.0800 3.7600 |
16:08 16:08 15:38 14:40
|
95 135 62 95
|
3,4000 3,4100 3,4200 3,4200
|
2 1 3 2 |
1099 357 8302 448 |
3.3700 3.3600 3.3500 3.3400 |
3.4200 3.4300 3.4400 3.4500 |
14799 1390 686 808 |
4 2 2 2 |
|
PKNORLEN |
74,6500 |
16:49 |
5 |
75.20 |
-0.73 % |
192022 |
PKC |
PKC |
73448 |
2 215 |
165 204 |
[+] |
PKN |
74.06 75.50 |
67.6800 82.7200 |
16:49 16:49 16:49 16:49
|
16 87 3 3
|
74,6500 74,5900 74,6200 74,6200
|
1 1 3 3 |
756 2905 2259 1186 |
80.4600 79.1200 78.4000 78.3800 |
67.2600 67.6800 69.0000 70.0000 |
6439 8838 30000 16074 |
1 1 1 1 |
|
PKOBP |
70,4400 |
17:00 |
374 |
71.82 |
-1.89 % |
140830 |
PKC |
PKC |
425322 |
5 652 |
398 102 |
[+] |
PKO |
69.82 71.92 |
64.6400 79.0000 |
17:00 17:00 17:00 17:00
|
13169 12306 1162 1351
|
70,4400 70,4400 70,4400 70,4400
|
4 1 1 1 |
7614 19538 47503 50308 |
76.0200 75.4800 74.2600 74.2000 |
63.0800 63.6400 64.5200 64.6400 |
13613 214 112 11002 |
1 1 1 1 |
|
PKPCARGO |
16,2000 |
16:49 |
63 |
16.30 |
0.00 % |
293 |
PKC |
PKC |
33 |
54 |
870 |
[+] |
PKP |
15.99 16.44 |
14.6700 17.9300 |
16:47 16:45 16:45 16:45
|
100 50 306 28
|
16,2500 16,2000 16,2000 16,2000
|
1 1 1 1 |
2 125 74 400 |
17.7000 16.6800 16.3000 16.1500 |
16.1400 16.1600 16.2200 16.2600 |
242 133 120 672 |
1 1 1 1 |
|
PLAYWAY |
331,0000 |
16:49 |
12 |
334.00 |
-0.90 % |
1 |
PKC |
332.0000 |
1 |
1 |
360 |
[+] |
PLW |
331.00 335.00 |
301.0000 367.0000 |
16:49 16:37 16:37 16:34
|
4 12 25 1
|
331,0000 333,0000 333,0000 333,5000
|
1 1 1 1 |
1 5 5 8 |
335.0000 332.5000 332.0000 331.0000 |
333.0000 334.5000 335.0000 335.5000 |
42 82 30 19 |
1 2 2 1 |
|
PLAZACNTR |
2,4600 |
16:45 |
1228 |
2.55 |
-3.53 % |
9 |
2.9900 |
2.4900 |
705 |
7 |
16 |
[+] |
PLZ |
2.46 2.58 |
2.2950 2.8050 |
16:45 16:45 16:45 16:45
|
600 311 411 50
|
2,4600 2,4650 2,4650 2,4700
|
2 2 1 2 |
2314 8100 1127 3390 |
2.4600 2.4500 2.4200 2.4100 |
2.5100 2.5200 2.5250 2.5350 |
1482 311 1000 880 |
2 1 1 1 |
|
POINTGROUP |
2,3800 |
14:36 |
100 |
2.40 |
-0.83 % |
332 |
2.3800 |
2.4200 |
640 |
3 |
6 |
[+] |
PGM |
2.38 2.42 |
2.1600 2.6400 |
14:29 14:29 14:29 13:54
|
923 120 457 60
|
2,3800 2,4000 2,4000 2,4000
|
1 2 1 1 |
3200 3460 2000 150 |
2.3700 2.3600 2.3200 2.2500 |
2.4600 2.4700 2.5000 2.6600 |
6645 3037 3827 55 |
2 1 1 1 |
|
POLENERGIA |
68,2000 |
16:49 |
4 |
69.80 |
-2.29 % |
530 |
68.0000 |
66.0000 |
36 |
4 |
269 |
[+] |
PEP |
68.20 69.80 |
63.0000 76.6000 |
16:49 16:49 16:49 16:49
|
4 4 4 4
|
68,2000 68,2000 68,2000 68,4000
|
2 2 2 3 |
78 2 71 274 |
67.6000 67.4000 67.2000 67.0000 |
68.0000 69.0000 69.4000 69.6000 |
677 250 205 290 |
1 1 1 1 |
|
POLICE |
8,9600 |
11:13 |
4 |
9.06 |
-1.10 % |
216 |
8.9600 |
9.0600 |
155 |
0 |
1 |
[+] |
PCE |
8.96 9.06 |
8.1600 9.9600 |
10:10 09:23 15:56 14:39
|
45 11 8 10
|
8,9600 9,0600 9,0600 8,9600
|
1 2 1 2 |
38 267 67 437 |
8.9400 8.9000 8.8800 8.8600 |
9.0800 9.1000 9.1400 9.1800 |
305 96 13 314 |
1 1 2 1 |
|
POLIMEXMS |
5,3000 |
16:49 |
58 |
5.30 |
0.19 % |
2487 |
PKC |
5.2900 |
2698 |
219 |
1 156 |
[+] |
PXM |
5.23 5.35 |
4.7700 5.8300 |
16:49 16:49 16:49 16:48
|
92 139 1574 20
|
5,3000 5,3000 5,3000 5,3000
|
1 1 1 2 |
8 271 28 1000 |
5.7000 5.4500 5.2700 5.2600 |
5.3000 5.3200 5.3300 5.3400 |
1742 3500 4692 4540 |
3 3 4 4 |
|
POLTREG |
35,3000 |
14:14 |
86 |
34.20 |
-0.28 % |
4 |
35.3000 |
35.4000 |
182 |
0 |
16 |
[+] |
PTG |
33.70 35.40 |
30.8000 37.6000 |
11:12 11:07 11:04 11:04
|
58 2 1 30
|
35,4000 34,9000 33,7000 33,7000
|
1 3 3 1 |
1 140 75 40 |
33.9000 33.8000 33.7000 33.6000 |
35.5000 35.8000 36.0000 36.1000 |
233 147 172 139 |
1 1 1 1 |
|
POLWAX |
1,3150 |
15:48 |
120 |
1.37 |
-2.23 % |
4150 |
1.3150 |
1.3400 |
2968 |
43 |
57 |
[+] |
PWX |
1.32 1.37 |
1.2300 1.5000 |
14:50 13:01 12:23 11:59
|
31 1 120 50
|
1,3400 1,3400 1,3150 1,3300
|
2 2 1 5 |
32 3500 22 6066 |
1.3100 1.3000 1.2950 1.2900 |
1.3450 1.3500 1.3550 1.3600 |
8000 22 1000 1204 |
1 1 1 2 |
|
PRAGMAINK |
3,4000 |
14:29 |
959 |
3.60 |
-5.56 % |
4041 |
3.4000 |
3.5000 |
100 |
9 |
31 |
[+] |
PRI |
3.40 3.60 |
3.2400 3.9600 |
14:10 14:07 14:07 12:21
|
741 1484 216 160
|
3,4000 3,4000 3,4200 3,4200
|
1 1 1 2 |
100 200 200 240 |
3.3200 3.3000 3.2200 3.2000 |
3.5200 3.5400 3.5600 3.5800 |
150 200 100 620 |
1 1 1 2 |
|
PROCHEM |
25,2000 |
09:00 |
1 |
25.20 |
-0.40 % |
231 |
24.4000 |
25.2000 |
99 |
0 |
0 |
[+] |
PRM |
25.20 25.20 |
22.7000 27.7000 |
09:00 16:30 16:20 16:20
|
1 169 55 176
|
25,3000 25,3000 25,2000 25,2000
|
1 1 2 1 |
201 1 278 1 |
23.5000 23.4000 23.0000 22.8000 |
25.3000 25.7000 25.8000 25.9000 |
314 100 40 37 |
1 1 1 1 |
|
PROJPRZEM |
16,2000 |
16:31 |
200 |
14.75 |
11.34 % |
20 |
16.2500 |
16.2000 |
200 |
12 |
196 |
[+] |
PJP |
14.75 16.20 |
13.3000 16.2000 |
16:31 16:31 16:31 16:30
|
200 122 400 63
|
16,2000 16,2000 16,1500 16,0500
|
1 2 2 1 |
137 5502 673 1000 |
16.0500 16.0000 15.9000 15.8000 |
16.5000 16.5500 16.6500 16.8000 |
1135 87 200 101 |
3 1 1 2 |
|
PROTEKTOR |
1,7350 |
17:00 |
580 |
0.00 |
0.00 % |
18080 |
PKC |
PKC |
23293 |
0 |
0 |
[+] |
PRT |
0.00 0.00 |
1.5650 1.9050 |
16:49 16:45 16:26 16:26
|
3 770 875 625
|
1,7350 1,7300 1,7300 1,7300
|
4 1 1 1 |
1100 10 30 20 |
1.7350 1.7300 1.7200 1.7100 |
1.3000 1.5000 1.5700 1.5900 |
3500 3163 1290 150 |
1 3 2 1 |
|
PTWP |
88,5000 |
15:11 |
8 |
89.00 |
2.31 % |
46 |
88.5000 |
88.5000 |
363 |
0 |
28 |
[+] |
PTW |
85.00 89.00 |
80.5000 97.5000 |
15:05 15:05 13:43 13:04
|
30 3 80 16
|
88,5000 88,5000 88,5000 88,5000
|
1 1 2 2 |
120 20 112 177 |
85.5000 84.5000 82.5000 82.0000 |
89.0000 89.5000 90.0000 91.0000 |
497 500 500 229 |
1 1 1 1 |
|
PULAWY |
51,6000 |
15:00 |
1 |
51.60 |
0.00 % |
29 |
51.6000 |
52.6000 |
568 |
0 |
10 |
[+] |
ZAP |
51.40 52.60 |
46.5000 56.6000 |
15:00 13:59 13:58 13:58
|
4 20 4 4
|
51,6000 52,6000 52,0000 52,0000
|
4 1 3 1 |
245 100 61 4 |
51.4000 51.2000 51.0000 50.8000 |
53.0000 53.2000 53.4000 53.6000 |
142 4 71 10 |
1 1 1 1 |
|
PURE |
4,9900 |
16:47 |
5 |
4.91 |
1.63 % |
630 |
4.9900 |
4.9900 |
763 |
78 |
395 |
[+] |
PUR |
4.90 5.30 |
4.4200 5.4000 |
16:47 16:38 16:38 16:36
|
50 180 150 80
|
4,9900 4,9120 4,9200 4,9900
|
1 1 1 1 |
1000 67 5 164 |
4.9200 4.9120 4.9100 4.9020 |
5.0000 5.0350 5.0400 5.0950 |
11276 111 77 269 |
2 1 1 1 |
|
PZU |
61,1400 |
17:00 |
347 |
62.20 |
-1.39 % |
51956 |
PKC |
PKC |
49147 |
1 112 |
68 333 |
[+] |
PZU |
60.98 62.56 |
55.9800 68.4200 |
17:00 17:00 17:00 17:00
|
75 366 1279 6464
|
61,1400 61,1400 61,1400 61,1400
|
1 1 2 2 |
7705 89 338 843 |
67.0000 64.1400 64.1200 64.1000 |
55.9800 56.0000 57.5800 57.6800 |
8635 410 117 3042 |
1 1 1 1 |
|
QUERCUS |
11,4000 |
16:48 |
518 |
11.70 |
-2.56 % |
639 |
11.2500 |
11.4000 |
160 |
38 |
430 |
[+] |
QRS |
11.00 11.70 |
10.5500 12.8500 |
16:48 16:48 16:48 16:45
|
1200 131 551 489
|
11,3000 11,3000 11,3000 11,4000
|
3 3 3 5 |
1306 1550 732 1429 |
11.2000 11.1500 11.1000 11.0500 |
11.4500 11.5000 11.5500 11.6000 |
386 198 1956 5 |
1 2 2 1 |
|
RAEN |
0,3210 |
16:36 |
216 |
0.33 |
-1.53 % |
1784 |
0.3210 |
0.3240 |
4046 |
33 |
11 |
[+] |
RAE |
0.32 0.33 |
0.2930 0.3580 |
16:36 16:36 16:31 16:31
|
150 42 2954 1000
|
0,3210 0,3210 0,3245 0,3240
|
2 3 1 3 |
1000 1035 5000 914 |
0.3205 0.3200 0.3195 0.3190 |
0.3250 0.3255 0.3260 0.3275 |
1000 2000 16226 1000 |
1 2 2 1 |
|
RAFAKO |
0,7490 |
16:49 |
2588 |
0.86 |
-12.91 % |
29650 |
PKC |
PKC |
47450 |
6 146 |
4 642 |
[+] |
RFK |
0.71 0.89 |
0.6970 0.8510 |
16:49 16:49 16:48 16:48
|
2412 1776 700 915
|
0,7480 0,7430 0,7430 0,7490
|
1 1 1 2 |
10000 14411 1500 10300 |
0.7700 0.7570 0.7500 0.7490 |
0.7000 0.7420 0.7480 0.7490 |
2000 26228 3500 483 |
1 1 1 1 |
|
RAFAMET |
87,0000 |
16:48 |
2 |
94.00 |
-5.43 % |
100 |
PKC |
PKC |
40 |
5 |
398 |
[+] |
RAF |
85.00 94.50 |
85.0000 103.0000 |
16:48 16:42 16:37 16:34
|
50 41 20 5
|
85,5000 85,5000 85,5000 87,0000
|
1 2 5 11 |
100 50 279 314 |
87.5000 86.5000 85.5000 85.0000 |
85.5000 87.0000 88.0000 89.0000 |
70 75 48 53 |
2 4 2 3 |
|
RAINBOW |
136,5000 |
16:49 |
30 |
137.10 |
0.07 % |
164 |
PKC |
PKC |
109 |
117 |
16 019 |
[+] |
RBW |
135.00 140.50 |
123.4000 150.8000 |
16:49 16:49 16:49 16:49
|
3 25 5 35
|
136,5000 136,5000 136,9000 136,9000
|
1 2 1 1 |
12 14 34 142 |
143.3000 142.7000 142.5000 141.1000 |
125.5000 125.9000 129.7000 135.0000 |
21 157 74 572 |
2 1 2 2 |
|
RANKPROGR |
3,8350 |
16:46 |
825 |
3.92 |
-2.66 % |
1000 |
3.7800 |
PKC |
404 |
7 |
27 |
[+] |
RNK |
3.75 3.93 |
3.5250 4.3050 |
16:46 15:48 15:38 15:38
|
125 120 197 200
|
3,8350 3,8500 3,7550 3,7600
|
1 1 2 1 |
793 1203 1450 1000 |
3.7750 3.7650 3.7600 3.7550 |
3.8400 3.8700 3.9000 3.9100 |
700 1764 1000 1000 |
1 2 1 1 |
|
RAWLPLUG |
17,2500 |
16:38 |
467 |
17.50 |
0.00 % |
5 |
17.2000 |
17.5000 |
392 |
4 |
64 |
[+] |
RWL |
17.25 17.50 |
15.7500 19.2500 |
16:27 16:27 13:23 09:29
|
2887 23 10 310
|
17,2500 17,3000 17,5000 17,3000
|
2 1 2 1 |
213 2 35 46 |
17.1000 16.9500 16.8000 16.7500 |
17.5500 17.6000 17.7500 17.9000 |
48 38 44 5541 |
1 1 1 1 |
|
REDAN |
0,0500 |
11:00 |
23000 |
0.00 |
0.00 % |
22000 |
0.0460 |
PKC |
3700 |
0 |
0 |
[+] |
RDN |
0.00 0.00 |
0.0350 0.0650 |
11:00 11:00 11:00 11:00
|
39852 20001 8000 100
|
0,0500 0,0500 0,0500 0,0500
|
1 1 1 0 |
1200 22016 100 0 |
0.0450 0.0420 0.0350 0.0000 |
0.0400 0.0420 0.0480 0.0498 |
19550 39852 65399 10860 |
2 1 1 1 |
|
RELPOL |
5,2000 |
15:01 |
2 |
0.00 |
0.00 % |
20 |
5.1600 |
5.2000 |
1283 |
0 |
0 |
[+] |
RLP |
0.00 0.00 |
4.6800 5.7200 |
13:32 13:32 12:12 10:59
|
1388 612 2 1300
|
5,1200 5,1400 5,2000 5,1200
|
2 2 1 1 |
2000 2879 100 20 |
5.1400 5.1200 5.1000 5.0800 |
5.2400 5.2600 5.2800 5.3000 |
4 1100 1476 154 |
1 1 4 2 |
|
REMAK |
13,9500 |
15:55 |
5 |
14.05 |
0.36 % |
15 |
13.3500 |
13.9500 |
265 |
0 |
1 |
[+] |
RMK |
13.95 14.05 |
12.6500 15.4500 |
09:00 09:00 13:58 13:47
|
50 2 117 100
|
14,0000 14,0500 13,9000 13,3500
|
1 1 2 1 |
10 148 435 300 |
13.2500 13.1500 13.1000 13.0500 |
14.0000 14.0500 14.1000 14.1500 |
547 436 500 80 |
6 2 1 1 |
|
RENDER |
117,5000 |
16:02 |
1 |
114.00 |
2.17 % |
36 |
115.0000 |
117.0000 |
10 |
0 |
16 |
[+] |
RND |
114.00 118.50 |
103.0000 125.0000 |
16:02 15:33 15:22 14:59
|
1 1 13 3
|
117,0000 117,0000 117,0000 117,0000
|
1 1 2 2 |
50 32 31 176 |
114.5000 114.0000 113.0000 112.5000 |
117.5000 118.0000 118.5000 119.0000 |
5 17 33 25 |
1 1 2 1 |
|
ROPCZYCE |
25,0000 |
16:07 |
30 |
24.40 |
2.46 % |
1002 |
24.8000 |
25.0000 |
347 |
2 |
53 |
[+] |
RPC |
24.20 25.30 |
22.0000 26.8000 |
15:48 15:09 15:09 15:09
|
4 3 19 100
|
25,0000 24,6000 25,0000 25,1000
|
1 3 1 1 |
5 559 20 1 |
24.7000 24.6000 24.5000 24.4000 |
25.2000 25.4000 25.5000 25.6000 |
55 20 20 20 |
3 1 1 1 |
|
RYVU |
30,0000 |
16:34 |
265 |
30.60 |
-1.96 % |
19 |
PKC |
28.5000 |
5 |
32 |
959 |
[+] |
RVU |
29.75 30.90 |
27.5500 33.6500 |
16:34 16:34 16:33 16:33
|
67 68 980 20
|
30,0000 29,9500 29,8500 29,8500
|
1 1 1 2 |
10 140 20 250 |
31.0000 30.0000 29.8500 29.8000 |
29.0000 29.6000 29.7000 30.1500 |
35 77 16 250 |
1 1 1 2 |
|
SANOK |
22,2000 |
16:16 |
42 |
22.20 |
0.00 % |
320 |
22.1000 |
22.2000 |
156 |
1 |
29 |
[+] |
SNK |
22.10 22.20 |
20.0000 24.4000 |
16:16 16:13 16:13 16:13
|
26 111 100 189
|
22,2000 22,1000 22,1000 22,1000
|
4 3 5 3 |
372 207 663 425 |
22.0000 21.9000 21.8000 21.7000 |
22.3000 22.4000 22.5000 22.6000 |
287 121 400 1101 |
4 2 4 5 |
|
SANPL |
478,9000 |
16:49 |
19 |
486.60 |
-1.58 % |
5928 |
PKC |
PKC |
8053 |
39 |
18 829 |
[+] |
SPL |
475.80 492.40 |
438.0000 535.2000 |
16:49 16:49 16:49 16:49
|
23 6 4 12
|
478,9000 478,0000 478,9000 478,9000
|
1 5 1 2 |
79 655 83 4 |
503.2000 502.8000 502.2000 493.4000 |
431.5000 432.8000 438.0000 446.5000 |
53 1810 587 11 |
1 2 1 1 |
|
SANTANDER |
30,1000 |
16:41 |
1000 |
30.10 |
2.12 % |
5000 |
29.8600 |
30.2000 |
204 |
4 |
108 |
[+] |
SAN |
29.52 30.10 |
27.0900 33.1100 |
16:41 16:38 15:50 14:44
|
30 500 1000 33
|
30,1000 30,0250 29,8000 29,5200
|
1 1 1 0 |
2 20 400 0 |
29.4750 28.3000 28.2000 0.0000 |
30.3600 30.5900 31.0000 31.2700 |
5000 50 27 41 |
1 1 2 1 |
|
SANWIL |
1,3150 |
15:36 |
4425 |
1.28 |
-0.38 % |
1000 |
1.3000 |
1.3200 |
2000 |
7 |
9 |
[+] |
SNW |
1.28 1.32 |
1.1550 1.4050 |
15:36 14:17 11:30 10:41
|
575 960 200 200
|
1,3150 1,3150 1,2950 1,2800
|
1 1 1 2 |
2230 500 1600 10620 |
1.2950 1.2900 1.2850 1.2800 |
1.3250 1.3300 1.3400 1.3500 |
2490 1000 10 727 |
1 1 1 1 |
|
SCPFL |
149,2000 |
16:49 |
10 |
151.00 |
-1.19 % |
12 |
150.0000 |
150.0000 |
11 |
1 |
220 |
[+] |
SCP |
149.20 151.00 |
136.0000 166.0000 |
16:49 16:44 16:44 16:17
|
6 4 30 4
|
149,2000 149,8000 149,8000 150,0000
|
1 1 6 1 |
150 12 266 2 |
149.2000 149.0000 148.0000 147.8000 |
151.0000 151.2000 151.4000 152.0000 |
16 16 8 50 |
1 1 1 1 |
|
SECOGROUP |
26,8000 |
14:21 |
1 |
26.80 |
0.75 % |
92 |
26.8000 |
27.0000 |
1 |
0 |
0 |
[+] |
SWG |
26.80 26.80 |
24.2000 29.4000 |
09:35 11:05 09:54 10:46
|
2 50 11 58
|
26,6000 26,6000 27,2000 27,2000
|
2 1 2 3 |
42 63 271 665 |
26.6000 26.4000 26.2000 26.0000 |
27.2000 28.0000 28.2000 29.0000 |
280 42 54 7 |
1 2 1 1 |
|
SEKO |
9,1200 |
16:46 |
1100 |
9.18 |
-0.44 % |
815 |
9.1000 |
9.1800 |
29 |
13 |
114 |
[+] |
SEK |
9.10 9.18 |
8.2800 10.0500 |
16:46 16:46 16:46 16:00
|
200 233 4 30
|
9,1200 9,1200 9,1200 9,1200
|
3 1 1 4 |
662 12 300 1831 |
9.0800 9.0600 9.0400 9.0200 |
9.2000 9.2400 9.2600 9.2800 |
978 5 1 1 |
2 2 1 1 |
|
SELENAFM |
39,2000 |
16:23 |
14 |
38.40 |
1.55 % |
35 |
PKC |
39.2000 |
3621 |
2 |
91 |
[+] |
SEL |
37.80 39.30 |
34.6000 42.2000 |
16:23 16:23 16:05 16:00
|
76 10 2 5
|
39,2000 39,1000 39,2000 38,5000
|
1 3 1 1 |
38 252 4 50 |
38.8000 38.5000 38.4000 38.1000 |
39.3000 39.4000 39.5000 39.6000 |
49 190 379 1010 |
1 3 5 1 |
|
SELVITA |
28,9000 |
16:49 |
50 |
30.50 |
-4.62 % |
16 |
PKC |
PKC |
66 |
55 |
1 594 |
[+] |
SLV |
28.20 30.50 |
27.5000 33.5000 |
16:49 16:48 16:47 16:47
|
94 7 40 50
|
28,9000 29,0000 28,9000 28,9000
|
1 1 4 2 |
56 100 369 270 |
29.6000 29.0000 28.9000 28.8000 |
28.5000 28.8000 28.9000 29.0000 |
233 1585 164 997 |
2 3 1 3 |
|
SERINUS |
0,7100 |
12:51 |
522 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
SEN |
0.00 0.00 |
0.6400 0.7800 |
12:51 12:51 12:51 12:51
|
44 927 20 20
|
0,7100 0,7100 0,7080 0,7080
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
SFINKS |
0,4800 |
16:11 |
5000 |
0.45 |
6.67 % |
223 |
0.4800 |
0.4700 |
5000 |
449 |
217 |
[+] |
SFS |
0.45 0.51 |
0.4430 0.5400 |
16:11 16:07 15:41 15:39
|
5000 23 30 801
|
0,4780 0,4740 0,4850 0,4850
|
1 1 3 3 |
1500 2600 9146 18523 |
0.4740 0.4730 0.4720 0.4700 |
0.4800 0.4850 0.4870 0.4890 |
3448 4665 5000 7000 |
1 2 1 1 |
|
SHOPER |
49,6000 |
16:49 |
5 |
50.00 |
-0.40 % |
17 |
PKC |
49.5000 |
100 |
7 |
359 |
[+] |
SHO |
48.90 50.00 |
45.0000 55.0000 |
16:49 16:49 16:49 16:49
|
10 41 5 48
|
49,5000 49,5000 49,5000 49,5000
|
1 1 1 1 |
14 1016 20 9 |
51.0000 50.0000 49.5000 48.7000 |
49.7000 49.8000 49.9000 50.0000 |
300 333 529 299 |
1 1 2 2 |
|
SILVANO |
5,7000 |
15:45 |
360 |
5.72 |
-1.04 % |
752 |
5.7000 |
5.7000 |
89 |
2 |
9 |
[+] |
SFG |
5.70 5.76 |
5.1600 6.2800 |
15:26 14:52 13:56 10:38
|
80 22 400 258
|
5,7000 5,7600 5,7000 5,7000
|
1 1 1 1 |
311 111 111 411 |
5.4000 5.3600 5.3400 5.2200 |
5.7800 5.8000 5.8600 5.9000 |
520 122 74 340 |
2 1 2 1 |
|
SIMFABRIC |
1,7500 |
11:02 |
50 |
1.78 |
-2.56 % |
404 |
1.7300 |
1.7480 |
2972 |
1 |
1 |
[+] |
SIM |
1.74 1.78 |
1.6020 1.9540 |
11:02 10:20 09:47 09:47
|
494 6 28 22
|
1,7400 1,7460 1,7800 1,7780
|
1 1 1 2 |
56 700 227 1160 |
1.7120 1.7040 1.7020 1.7000 |
1.7500 1.7880 1.7960 1.8180 |
2683 382 684 4165 |
1 1 1 1 |
|
SKARBIEC |
26,5000 |
14:36 |
63 |
26.50 |
0.38 % |
392 |
26.3000 |
26.3000 |
111 |
0 |
4 |
[+] |
SKH |
26.50 26.50 |
23.9000 29.1000 |
14:17 14:17 14:17 09:59
|
37 38 1 1
|
26,5000 26,5000 26,5000 26,5000
|
1 1 1 2 |
1 1 1 388 |
25.9000 25.8000 25.7000 25.6000 |
26.4000 27.1000 27.5000 27.6000 |
22 307 400 830 |
1 2 2 3 |
|
SKYLINE |
1,5800 |
09:00 |
183 |
1.58 |
0.00 % |
1000 |
1.5100 |
1.5800 |
3937 |
0 |
0 |
[+] |
SKL |
1.58 1.58 |
1.4300 1.7300 |
09:33 11:25 15:48 15:46
|
1 750 7 7
|
1,5800 1,4900 1,5800 1,5800
|
1 2 1 1 |
5000 1257 4400 3000 |
1.5000 1.4900 1.4600 1.4500 |
1.6000 1.7600 1.7800 1.8000 |
4688 4000 4792 410 |
1 1 2 1 |
|
SNIEZKA |
85,2000 |
16:48 |
27 |
86.40 |
0.71 % |
627 |
86.0000 |
86.0000 |
162 |
0 |
27 |
[+] |
SKA |
84.80 86.40 |
77.8000 95.0000 |
16:37 15:44 15:10 14:47
|
3 1 23 160
|
85,2000 85,2000 85,2000 86,0000
|
2 1 1 1 |
216 11 11 1 |
85.0000 84.6000 84.2000 84.0000 |
86.2000 86.4000 86.8000 87.2000 |
1 11 76 60 |
1 2 2 1 |
|
SONEL |
16,3500 |
16:06 |
18 |
16.25 |
-0.30 % |
70 |
16.1000 |
16.3500 |
49 |
2 |
37 |
[+] |
SON |
16.00 16.40 |
14.6500 17.8500 |
14:06 13:47 13:33 13:07
|
64 10 7 6
|
16,3000 16,3500 16,3500 16,3500
|
1 4 1 1 |
15 850 3 25 |
16.0500 16.0000 15.9500 15.9000 |
16.4000 16.6000 16.7000 16.8000 |
1846 50 20 20 |
1 2 1 1 |
|
SOPHARMA |
15,1000 |
15:45 |
5 |
15.00 |
0.67 % |
6900 |
15.0000 |
15.1000 |
1255 |
0 |
2 |
[+] |
SPH |
15.00 15.10 |
13.5000 16.5000 |
14:04 09:04 16:40 16:40
|
4 100 102 50
|
15,1000 15,0000 15,0000 15,0000
|
1 1 1 1 |
1 102 1500 100 |
12.6500 12.5500 12.5000 12.3000 |
15.2500 15.3000 15.9000 16.0000 |
193 44 38 1023 |
1 1 1 2 |
|
SPYROSOFT |
588,0000 |
16:23 |
6 |
586.00 |
1.03 % |
199 |
582.0000 |
588.0000 |
4 |
1 |
309 |
[+] |
SPR |
574.00 598.00 |
528.0000 644.0000 |
15:11 14:47 14:44 14:44
|
4 7 1 1
|
586,0000 584,0000 582,0000 584,0000
|
1 3 1 3 |
1 17 10 9 |
580.0000 576.0000 574.0000 572.0000 |
590.0000 594.0000 596.0000 598.0000 |
2 18 11 21 |
1 2 2 2 |
|
STALEXP |
2,9700 |
16:49 |
246 |
2.97 |
0.17 % |
2346 |
PKC |
2.8850 |
89 |
86 |
256 |
[+] |
STX |
2.94 2.99 |
2.6700 3.2600 |
16:49 16:49 16:49 16:49
|
306 34 110 42
|
2,9700 2,9650 2,9600 2,9550
|
1 2 6 1 |
3305 11000 13107 10 |
2.9700 2.9500 2.9400 2.9350 |
2.9600 2.9650 2.9700 2.9750 |
200 934 5751 5325 |
1 1 3 2 |
|
STALPROD |
250,0000 |
16:49 |
11 |
249.00 |
0.81 % |
20 |
248.0000 |
250.0000 |
48 |
0 |
59 |
[+] |
STP |
248.00 250.00 |
225.0000 273.0000 |
16:30 15:53 15:16 15:13
|
12 12 12 5
|
250,0000 250,0000 250,0000 250,0000
|
7 4 5 2 |
273 48 50 70 |
247.0000 246.0000 245.0000 244.0000 |
252.0000 253.0000 254.0000 255.0000 |
5 40 53 500 |
1 2 3 1 |
|
STALPROFI |
8,5800 |
16:16 |
91 |
8.48 |
1.18 % |
1000 |
8.6000 |
8.5800 |
61 |
3 |
24 |
[+] |
STF |
8.44 8.58 |
7.6400 9.3200 |
15:43 15:43 15:43 15:05
|
20 100 83 734
|
8,5400 8,5200 8,5200 8,4400
|
1 1 1 2 |
75 200 366 162 |
8.5200 8.4600 8.4400 8.4200 |
8.6000 8.6200 8.6400 8.6600 |
170 150 202 230 |
1 1 3 1 |
|
STAPORKOW |
3,3800 |
16:41 |
1000 |
3.38 |
-1.17 % |
3 |
3.3600 |
3.3800 |
499 |
5 |
18 |
[+] |
ZUK |
3.38 3.38 |
3.0600 3.7000 |
10:44 10:41 10:41 09:47
|
3744 56 44 400
|
3,3800 3,3800 3,3800 3,3800
|
1 1 1 1 |
400 400 2284 300 |
3.3400 3.3200 3.3000 3.2600 |
3.4200 3.4400 3.4600 3.5000 |
325 800 2400 1183 |
1 2 2 2 |
|
SUNEX |
7,4500 |
16:48 |
6 |
7.62 |
-1.46 % |
672 |
7.4500 |
7.5000 |
443 |
6 |
43 |
[+] |
SNX |
7.45 7.62 |
6.8600 8.3800 |
16:48 16:48 16:31 16:31
|
66 287 180 10
|
7,4700 7,4700 7,4900 7,4900
|
1 1 1 1 |
10 4 4 4 |
7.4300 7.3900 7.3600 7.3100 |
7.5200 7.5500 7.5800 7.5900 |
10 1576 208 215 |
1 2 2 2 |
|
SYGNITY |
99,0000 |
16:23 |
59 |
99.20 |
0.00 % |
15 |
98.8000 |
99.0000 |
171 |
1 |
134 |
[+] |
SGN |
98.80 100.50 |
89.4000 109.0000 |
16:23 15:34 15:13 14:37
|
21 14 20 6
|
99,0000 98,8000 99,0000 99,0000
|
1 1 3 1 |
500 99 239 200 |
98.4000 98.2000 98.0000 97.6000 |
99.6000 99.8000 100.5000 101.0000 |
220 455 213 221 |
1 1 1 3 |
|
SYNEKTIK |
217,2000 |
16:48 |
7 |
220.00 |
-0.82 % |
63 |
PKC |
PKC |
15 |
4 |
836 |
[+] |
SNT |
216.40 220.00 |
198.0000 242.0000 |
16:48 16:48 16:48 16:47
|
4 2 6 4
|
217,6000 217,6000 217,6000 217,6000
|
1 2 1 1 |
1 12 46 2 |
228.0000 223.4000 221.2000 218.4000 |
206.4000 206.6000 207.2000 219.0000 |
107 15 21 3 |
1 2 1 2 |
|
SYNTHAVERSE |
5,0900 |
16:49 |
196 |
5.07 |
2.00 % |
110 |
PKC |
PKC |
250 |
128 |
652 |
[+] |
SVE |
4.95 5.17 |
4.5650 5.5700 |
16:49 16:49 16:43 16:43
|
4 206 225 185
|
5,0900 5,0900 5,0600 5,0600
|
1 1 1 2 |
10 775 500 1297 |
5.0900 5.0600 5.0500 5.0300 |
4.9400 5.0900 5.1000 5.1100 |
111 6080 1291 1100 |
1 3 1 1 |
|
TALEX |
20,8000 |
15:23 |
12 |
20.40 |
2.97 % |
76 |
19.6000 |
22.0000 |
253 |
1 |
25 |
[+] |
TLX |
19.70 22.00 |
18.4000 22.4000 |
14:26 14:25 14:17 14:17
|
30 370 116 130
|
22,0000 20,6000 20,6000 20,6000
|
1 1 1 2 |
20 1 36 5 |
19.5000 19.1000 18.5000 18.0000 |
22.2000 22.6000 22.8000 23.6000 |
199 118 61 10 |
1 2 1 1 |
|
TARCZYNSKI |
123,0000 |
16:38 |
2 |
122.50 |
0.82 % |
1 |
122.5000 |
123.0000 |
110 |
1 |
123 |
[+] |
TAR |
119.00 130.00 |
110.5000 134.5000 |
15:52 15:37 15:28 15:06
|
8 5 9 6
|
123,0000 123,5000 123,5000 124,0000
|
1 1 2 5 |
1 1 2 37 |
121.5000 121.0000 120.5000 120.0000 |
124.0000 124.5000 125.0000 126.0000 |
34 100 25 25 |
1 1 1 2 |
|
TATRY MOUNTAIN |
90,0000 |
16:26 |
5 |
88.00 |
0.00 % |
58 |
88.0000 |
90.0000 |
98 |
0 |
4 |
[+] |
TMR |
88.00 90.00 |
79.5000 96.5000 |
14:48 10:38 09:05 14:45
|
1 1 40 3
|
90,0000 90,0000 88,0000 90,0000
|
1 1 2 1 |
1 8 16 9 |
84.0000 80.5000 80.0000 72.0000 |
91.0000 97.0000 107.0000 109.0000 |
104 432 250 347 |
1 1 1 1 |
|
TAURONPE |
7,0140 |
16:49 |
20 |
7.05 |
-0.85 % |
28469 |
PKC |
PKC |
13410 |
1 361 |
9 576 |
[+] |
TPE |
6.97 7.10 |
6.3460 7.7540 |
16:49 16:49 16:49 16:49
|
1 1 1 1
|
7,0260 7,0260 7,0260 7,0260
|
3 1 1 1 |
3212 22 71145 145 |
7.3640 7.3420 7.2360 7.2240 |
6.4680 6.5100 6.6640 6.8160 |
5383 403 718 95138 |
2 1 2 3 |
|
TENDERHUT |
5,8800 |
13:16 |
5 |
5.88 |
0.00 % |
20 |
5.8600 |
5.8800 |
45 |
0 |
0 |
[+] |
THG |
5.88 5.88 |
5.3000 6.4600 |
11:26 09:06 09:06 09:06
|
10 2 2 2
|
5,8800 5,8800 5,8800 5,8800
|
1 1 1 1 |
20 20 20 20 |
5.8400 5.8200 5.8000 5.7800 |
5.9400 5.9600 5.9800 6.0000 |
20 5 20 14 |
1 1 1 2 |
|
TERMOREX |
0,7050 |
15:32 |
300 |
0.71 |
0.00 % |
500 |
0.6850 |
0.7050 |
6147 |
4 |
2 |
[+] |
TRR |
0.70 0.71 |
0.6350 0.7750 |
13:13 13:10 09:16 09:00
|
2515 485 15 200
|
0,7050 0,7000 0,7000 0,7050
|
2 2 1 1 |
2600 530 500 500 |
0.6800 0.6750 0.6700 0.6650 |
0.7100 0.7200 0.7300 0.7400 |
31541 5500 2000 500 |
2 2 1 1 |
|
TESGAS |
2,4000 |
16:11 |
841 |
2.52 |
-0.83 % |
459 |
2.4000 |
2.4500 |
394 |
8 |
19 |
[+] |
TSG |
2.39 2.52 |
2.2700 2.7700 |
14:32 14:32 14:32 14:31
|
394 700 261 106
|
2,3900 2,3900 2,3900 2,3900
|
1 2 1 2 |
750 1300 25 1170 |
2.3900 2.3700 2.3600 2.3500 |
2.4900 2.5200 2.5400 2.5500 |
1300 587 678 1260 |
1 1 1 1 |
|
TEXT |
55,4000 |
16:49 |
22 |
57.50 |
-2.81 % |
494 |
PKC |
PKC |
465 |
164 |
9 303 |
[+] |
TXT |
55.35 58.95 |
51.7500 63.2500 |
16:49 16:49 16:49 16:49
|
2 16 19 6
|
55,4000 55,6500 55,6500 55,5000
|
1 3 1 2 |
25 209 65 22 |
60.0000 58.1500 57.0500 55.9500 |
52.6500 53.9000 55.4000 55.6500 |
20 72 382 1 |
1 1 1 1 |
|
TORPOL |
39,0000 |
16:49 |
100 |
39.00 |
0.52 % |
52 |
PKC |
PKC |
11 |
22 |
853 |
[+] |
TOR |
38.50 39.40 |
35.1000 42.9000 |
16:49 16:46 16:45 16:45
|
16 4 2 84
|
39,0000 39,0500 39,0500 39,0000
|
1 2 1 1 |
200 248 137 137 |
39.0000 38.5000 38.4500 38.4000 |
37.8500 39.1000 39.1500 39.2000 |
6 318 45 50 |
1 2 1 1 |
|
TOWERINV |
2,3500 |
17:00 |
162 |
0.00 |
0.00 % |
392 |
PKC |
PKC |
532 |
0 |
0 |
[+] |
TOW |
0.00 0.00 |
2.1150 2.5850 |
17:00 17:00 16:45 16:45
|
69 1 138 200
|
2,3500 2,3500 2,3500 2,3500
|
1 3 3 2 |
25 26 1080 484 |
2.5000 2.3000 2.2600 2.2200 |
2.2500 2.3450 2.3500 2.3600 |
180 700 4292 500 |
1 1 4 1 |
|
TOYA |
8,3000 |
16:49 |
150 |
8.27 |
1.22 % |
120 |
PKC |
PKC |
70 |
157 |
1 309 |
[+] |
TOA |
8.22 8.46 |
7.4500 9.0900 |
16:48 16:47 16:47 16:46
|
200 50 1000 150
|
8,3100 8,2900 8,2900 8,2800
|
1 1 3 2 |
100 349 1281 2500 |
8.2600 8.2400 8.2300 8.2200 |
8.0600 8.2300 8.2900 8.3000 |
29 1441 550 1850 |
1 1 2 2 |
|
TRAKCJA |
2,2900 |
16:48 |
305 |
2.30 |
4.09 % |
109 |
PKC |
2.2900 |
1988 |
481 |
1 107 |
[+] |
TRK |
2.25 2.35 |
2.0700 2.5300 |
16:45 16:45 16:45 16:44
|
26 2075 101 1100
|
2,2900 2,2900 2,2900 2,2900
|
1 2 2 4 |
7 740 4334 6034 |
2.3550 2.2900 2.2700 2.2600 |
2.2950 2.3000 2.3100 2.3200 |
3848 19031 2053 4600 |
3 6 2 3 |
|
TRANSPOL |
3,3000 |
16:31 |
204 |
3.17 |
4.43 % |
183 |
3.3000 |
3.3200 |
100 |
15 |
48 |
[+] |
TRN |
3.17 3.30 |
2.8600 3.4800 |
16:31 16:29 16:22 16:09
|
1117 500 996 1004
|
3,3000 3,2900 3,2900 3,2900
|
1 1 1 2 |
194 858 240 1100 |
3.2500 3.2300 3.1700 3.1500 |
3.3500 3.4000 3.4300 3.4400 |
122 667 500 180 |
1 2 1 1 |
|
TSGAMES |
103,6000 |
16:49 |
6 |
104.00 |
-0.38 % |
8 |
PKC |
PKC |
95 |
24 |
2 524 |
[+] |
TEN |
102.00 104.00 |
93.6000 114.4000 |
16:48 16:48 16:47 16:47
|
1 9 88 46
|
103,0000 103,0000 103,6000 103,4000
|
1 1 4 1 |
1 10 205 20 |
112.2000 103.6000 102.8000 102.6000 |
101.6000 102.0000 103.0000 103.4000 |
42 116 134 348 |
1 1 1 1 |
|
ULMA |
60,5000 |
09:00 |
1 |
60.50 |
0.00 % |
1 |
60.5000 |
60.5000 |
26 |
0 |
0 |
[+] |
ULM |
60.50 60.50 |
54.5000 66.5000 |
09:00 10:15 09:00 14:29
|
1 24 1 100
|
60,5000 60,0000 60,5000 58,5000
|
1 1 1 1 |
30 25 23 99 |
59.0000 58.0000 57.5000 57.0000 |
61.0000 61.5000 62.0000 63.5000 |
312 20 400 67 |
1 1 1 2 |
|
ULTGAMES |
10,5500 |
16:27 |
3 |
10.80 |
-1.86 % |
381 |
10.4500 |
10.5500 |
90 |
9 |
96 |
[+] |
ULG |
10.20 11.00 |
9.7200 11.8500 |
16:03 15:27 15:13 14:38
|
102 178 9 200
|
10,5500 10,5500 10,5500 10,5500
|
1 2 1 4 |
150 199 848 1207 |
10.4000 10.3500 10.2500 10.2000 |
10.6500 10.7000 10.7500 10.8000 |
200 2439 250 115 |
1 1 1 2 |
|
UNIBEP |
10,7000 |
16:36 |
300 |
10.55 |
1.90 % |
411 |
10.7000 |
10.7500 |
822 |
3 |
33 |
[+] |
UNI |
10.55 10.90 |
9.5000 11.6000 |
16:36 16:18 16:02 16:01
|
150 100 7 3
|
10,7000 10,7000 10,7000 10,7500
|
2 6 5 2 |
22 1192 929 50 |
10.6500 10.6000 10.5500 10.5000 |
10.9000 10.9500 11.0000 11.0500 |
1592 292 833 22 |
4 3 6 2 |
|
UNICREDIT |
238,8000 |
09:20 |
4 |
0.00 |
0.00 % |
1000 |
244.6000 |
247.1500 |
1000 |
0 |
0 |
[+] |
UCG |
0.00 0.00 |
214.9500 262.6500 |
09:16 13:42 13:38 15:44
|
4 18 10 7
|
242,5000 240,0000 240,0000 240,0000
|
1 1 0 0 |
30 10 0 0 |
230.0000 180.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
UNIMOT |
148,4000 |
16:49 |
78 |
150.20 |
-1.20 % |
40 |
PKC |
PKC |
64 |
1 |
200 |
[+] |
UNT |
148.00 150.20 |
135.2000 165.2000 |
16:47 16:47 16:44 16:38
|
18 2 2 25
|
148,0000 148,2000 148,4000 148,0000
|
1 1 5 1 |
100 9 2937 28 |
152.0000 150.0000 148.0000 147.8000 |
148.4000 149.4000 149.8000 150.0000 |
20 1 100 987 |
1 1 1 1 |
|
URTESTE |
55,0000 |
16:44 |
10 |
58.00 |
-3.85 % |
40 |
52.8000 |
55.0000 |
94 |
2 |
86 |
[+] |
URT |
52.80 63.00 |
52.2000 63.8000 |
16:29 16:29 16:06 16:06
|
6 4 1 1
|
55,0000 54,6000 52,8000 52,8000
|
2 1 1 1 |
31 25 30 30 |
52.6000 52.4000 52.0000 51.8000 |
60.0000 61.0000 62.0000 63.0000 |
5 10 10 10 |
1 1 1 1 |
|
VERCOM |
114,0000 |
16:48 |
3 |
115.40 |
-0.87 % |
2 |
116.0000 |
110.6000 |
5 |
2 |
202 |
[+] |
VRC |
112.20 116.00 |
104.0000 126.8000 |
16:43 16:43 16:38 16:31
|
4 1 1 2
|
112,8000 114,0000 114,0000 114,0000
|
1 1 1 5 |
2 36 8 87 |
113.6000 112.6000 112.4000 112.0000 |
115.0000 115.4000 115.6000 115.8000 |
184 42 47 85 |
2 1 2 3 |
|
VIGOSYS |
540,0000 |
15:58 |
16 |
526.00 |
2.66 % |
3 |
532.0000 |
530.0000 |
6 |
0 |
49 |
[+] |
VGO |
526.00 540.00 |
474.0000 578.0000 |
15:58 15:58 15:58 15:58
|
1 24 8 1
|
538,0000 536,0000 536,0000 536,0000
|
2 2 7 1 |
30 22 61 10 |
530.0000 528.0000 526.0000 524.0000 |
538.0000 540.0000 542.0000 544.0000 |
38 187 15 7 |
1 9 1 3 |
|
VINDEXUS |
11,5000 |
16:49 |
1 |
11.35 |
0.44 % |
200 |
11.4500 |
PKC |
216 |
10 |
110 |
[+] |
VIN |
11.35 11.85 |
10.2500 12.4500 |
16:11 16:11 16:11 16:11
|
160 300 675 86
|
11,4500 11,5000 11,5000 11,6000
|
4 3 3 2 |
673 1450 605 260 |
11.4000 11.3500 11.3000 11.2500 |
11.5000 11.7500 11.8000 11.8500 |
700 1015 1181 240 |
1 2 2 1 |
|
VIVID |
0,5940 |
16:49 |
1338 |
0.60 |
0.68 % |
20 |
0.5800 |
0.5900 |
20 |
18 |
10 |
[+] |
VVD |
0.57 0.60 |
0.5380 0.6540 |
16:49 16:49 16:49 16:49
|
20 20 20 82
|
0,5940 0,5940 0,5920 0,5900
|
1 1 1 6 |
84 1578 4916 1162 |
0.5780 0.5760 0.5740 0.5720 |
0.5940 0.5960 0.5980 0.6000 |
582 2626 2251 60146 |
2 2 4 7 |
|
VOTUM |
41,4000 |
16:47 |
32 |
41.15 |
0.49 % |
48 |
42.6500 |
41.4000 |
10 |
6 |
262 |
[+] |
VOT |
41.15 41.85 |
37.0500 45.2500 |
16:35 16:32 16:23 16:23
|
1 4 1 29
|
41,4000 41,4000 41,3500 41,4000
|
1 2 2 5 |
14 2 255 149 |
42.5500 41.3000 41.2500 41.2000 |
41.4500 41.5000 41.6000 41.6500 |
318 500 232 85 |
3 1 2 2 |
|
VOXEL |
158,4000 |
16:49 |
5 |
158.20 |
1.28 % |
94 |
158.4000 |
158.6000 |
1 |
1 |
127 |
[+] |
VOX |
158.20 163.00 |
142.4000 174.0000 |
16:47 16:04 15:49 15:49
|
1 1 2 1
|
158,4000 159,0000 159,0000 159,0000
|
1 2 2 2 |
5 112 24 22 |
158.2000 158.0000 157.4000 157.2000 |
160.0000 160.2000 160.4000 160.6000 |
22 17 17 5 |
2 1 1 1 |
|
VRGSA |
3,7400 |
12:27 |
5 |
3.69 |
1.36 % |
400 |
3.7200 |
3.7400 |
1525 |
5 |
17 |
[+] |
VRG |
3.69 3.80 |
3.3300 4.0500 |
12:02 12:02 11:26 10:54
|
100 500 6 313
|
3,7200 3,7200 3,7400 3,7400
|
2 2 5 3 |
1255 1933 8368 7258 |
3.7100 3.7000 3.6900 3.6800 |
3.7500 3.7800 3.7900 3.8000 |
2697 247 1300 1716 |
1 1 2 2 |
|
WARIMPEX |
2,6400 |
15:50 |
435 |
2.69 |
-3.30 % |
10 |
2.7500 |
2.7100 |
100 |
3 |
9 |
[+] |
WXF |
2.64 2.73 |
2.4300 2.9500 |
15:50 15:43 15:43 15:26
|
165 835 65 35
|
2,6400 2,6400 2,6400 2,6400
|
1 1 1 5 |
58 500 500 2485 |
2.6400 2.6200 2.6100 2.6000 |
2.7200 2.7300 2.7400 2.7500 |
100 601 127 480 |
1 1 1 2 |
|
WASKO |
1,8150 |
16:49 |
500 |
1.85 |
-0.55 % |
1000 |
1.8100 |
1.8100 |
10855 |
4 |
8 |
[+] |
WAS |
1.82 1.85 |
1.6650 2.0300 |
16:49 16:41 16:41 16:16
|
500 450 141 12
|
1,8150 1,8200 1,8200 1,8200
|
2 2 2 4 |
1500 1166 1900 1900 |
1.8050 1.8000 1.7950 1.7900 |
1.8350 1.8400 1.8450 1.8500 |
950 710 3280 2150 |
2 2 4 2 |
|
WAWEL |
640,0000 |
16:42 |
1 |
638.00 |
0.95 % |
53 |
644.0000 |
646.0000 |
9 |
0 |
27 |
[+] |
WWL |
630.00 640.00 |
576.0000 700.0000 |
16:42 16:42 10:29 10:29
|
3 6 24 6
|
640,0000 640,0000 638,0000 638,0000
|
1 1 1 1 |
100 4 20 1 |
640.0000 638.0000 632.0000 630.0000 |
648.0000 650.0000 652.0000 656.0000 |
19 23 1 20 |
1 3 1 3 |
|
WIELTON |
6,5800 |
16:49 |
118 |
6.49 |
1.23 % |
500 |
PKC |
PKC |
2184 |
289 |
1 879 |
[+] |
WLT |
6.32 6.78 |
5.8500 7.1300 |
16:49 16:49 16:49 16:49
|
2 2 93 781
|
6,5800 6,5700 6,5700 6,5700
|
1 1 1 1 |
713 200 751 60 |
6.5900 6.5800 6.5600 6.5500 |
6.2000 6.5600 6.5700 6.5800 |
1505 501 100 127 |
1 1 1 1 |
|
WIKANA |
6,8000 |
16:03 |
15 |
6.60 |
0.00 % |
1325 |
6.5000 |
6.8000 |
2966 |
2 |
11 |
[+] |
WIK |
6.50 6.80 |
5.9500 7.2500 |
14:31 14:29 12:59 12:45
|
1 387 1 99
|
6,8000 6,7500 6,7500 6,5000
|
1 1 1 2 |
800 150 500 2055 |
6.3500 6.3000 6.2000 6.1500 |
6.8500 7.0000 7.1000 7.3000 |
1865 400 1578 382 |
2 1 3 2 |
|
WIRTUALNA |
84,5000 |
16:49 |
1 |
87.80 |
-1.74 % |
11 |
PKC |
84.3000 |
49 |
9 |
803 |
[+] |
WPL |
84.40 87.80 |
79.1000 96.5000 |
16:49 16:49 16:49 16:49
|
12 10 1 10
|
84,5000 84,5000 84,5000 84,6000
|
1 4 11 2 |
15 174 290 108 |
84.3000 84.2000 84.0000 83.9000 |
84.8000 84.9000 85.0000 85.2000 |
30 22 1037 111 |
1 2 3 1 |
|
WITTCHEN |
19,4000 |
16:49 |
3 |
19.54 |
-0.72 % |
171 |
19.4000 |
19.4000 |
500 |
11 |
206 |
[+] |
WTN |
19.38 19.54 |
17.6000 21.4500 |
16:48 16:46 16:46 16:39
|
112 7 1 1
|
19,4600 19,4600 19,4600 19,4600
|
5 1 2 3 |
623 180 111 128 |
19.3800 19.3600 19.3400 19.3200 |
19.4600 19.5000 19.5200 19.5400 |
202 559 282 130 |
1 3 2 2 |
|
WOODPCKR |
3,8200 |
16:08 |
3 |
3.88 |
-2.05 % |
133 |
3.8200 |
3.8800 |
632 |
1 |
2 |
[+] |
WPR |
3.80 3.88 |
3.5000 4.2600 |
16:08 13:23 12:42 09:58
|
271 48 15 10
|
3,8200 3,8200 3,8800 3,8800
|
2 4 1 1 |
114 5068 400 90 |
3.8000 3.7800 3.7600 3.7500 |
3.9000 3.9200 3.9400 3.9600 |
428 297 2971 400 |
1 2 2 1 |
|
XPLUS |
3,4000 |
16:15 |
21 |
3.47 |
-2.02 % |
1 |
3.4500 |
3.4500 |
275 |
3 |
9 |
[+] |
XPL |
3.40 3.47 |
3.1300 3.8100 |
15:58 15:47 15:34 15:30
|
20 4 7 513
|
3,4500 3,4500 3,4200 3,4200
|
1 1 1 1 |
37 3 100 200 |
3.4000 3.3800 3.3600 3.3500 |
3.4600 3.4800 3.4900 3.5400 |
150 150 555 50 |
1 1 1 1 |
|
XTB |
79,6000 |
16:49 |
2 |
81.36 |
-1.44 % |
1552 |
PKC |
PKC |
4000 |
338 |
27 019 |
[+] |
XTB |
79.14 81.36 |
73.2400 89.4800 |
16:49 16:49 16:49 16:49
|
165 52 29 74
|
79,6800 79,6600 79,6600 79,5600
|
4 3 2 2 |
3837 619 650 2501 |
83.5800 83.3000 82.0000 81.9800 |
72.0400 75.4200 75.5200 75.6200 |
4516 192 3215 2202 |
3 1 1 7 |
|
XTPL |
84,9000 |
16:48 |
5 |
87.00 |
-2.41 % |
5 |
84.6000 |
84.9000 |
20 |
3 |
232 |
[+] |
XTP |
83.20 87.40 |
78.3000 95.7000 |
16:48 16:45 16:35 16:35
|
20 20 40 20
|
84,6000 85,0000 85,0000 85,0000
|
1 1 1 1 |
20 62 20 50 |
84.2000 84.0000 83.8000 83.7000 |
85.0000 86.2000 86.3000 86.5000 |
821 27 288 28 |
1 1 1 1 |
|
YARRL |
7,6600 |
16:19 |
50 |
7.78 |
-1.79 % |
303 |
7.6600 |
7.7800 |
80 |
5 |
38 |
[+] |
YRL |
7.62 7.80 |
7.0200 8.5400 |
16:02 15:37 15:34 15:34
|
21 19 120 120
|
7,7800 7,7800 7,7600 7,7600
|
3 1 4 1 |
252 2 3315 4 |
7.6400 7.6200 7.6000 7.5800 |
7.8000 7.8600 7.8800 7.9800 |
1992 105 1750 260 |
2 2 1 3 |
|
ZABKA |
22,0700 |
16:49 |
10 |
22.00 |
0.32 % |
55557 |
PKC |
PKC |
36945 |
577 |
12 835 |
[+] |
ZAB |
21.96 22.47 |
19.8000 24.2000 |
16:49 16:49 16:49 16:49
|
89 3 27 37
|
22,0700 22,0700 22,1000 22,1300
|
1 1 1 7 |
14 3787 923 10133 |
23.3700 23.2600 23.2500 23.1700 |
19.8000 20.1300 20.3900 20.5600 |
6415 383 2314 38 |
1 1 1 1 |
|
ZAMET |
0,8420 |
16:40 |
1118 |
0.85 |
-1.17 % |
3882 |
0.8420 |
0.8440 |
3683 |
14 |
12 |
[+] |
ZMT |
0.84 0.85 |
0.7660 0.9340 |
16:40 16:19 16:17 16:17
|
82 17 83 13
|
0,8420 0,8440 0,8440 0,8440
|
1 1 2 2 |
51 200 2418 2600 |
0.8400 0.8380 0.8360 0.8320 |
0.8480 0.8500 0.8540 0.8580 |
12 6300 1399 20 |
1 3 1 1 |
|
ZEPAK |
24,6000 |
16:49 |
99 |
25.15 |
-2.19 % |
3 |
PKC |
24.6500 |
6571 |
19 |
465 |
[+] |
ZEP |
24.45 25.15 |
22.6500 27.6500 |
16:49 16:49 16:49 16:49
|
7 50 420 130
|
24,4500 24,4500 24,4500 24,5000
|
1 2 3 2 |
10 111 2012 144 |
25.0000 24.6000 24.5000 24.4500 |
24.9000 24.9500 25.0000 25.0500 |
202 1 202 302 |
1 1 1 2 |
|
ZREMB |
7,4700 |
16:48 |
47 |
7.70 |
-1.97 % |
130 |
PKC |
7.4700 |
29 |
39 |
293 |
[+] |
ZRE |
7.36 7.80 |
6.9300 8.4700 |
16:48 16:42 16:39 16:39
|
3 450 290 9
|
7,4700 7,3700 7,4000 7,3700
|
1 1 1 1 |
4 320 500 500 |
7.4100 7.4000 7.3900 7.3800 |
7.4800 7.4900 7.5100 7.5200 |
4 1 282 1294 |
1 1 1 2 |
|
ZUE |
8,7400 |
16:49 |
4 |
8.78 |
-0.46 % |
487 |
PKC |
8.7800 |
341 |
1 |
8 |
[+] |
ZUE |
8.60 8.78 |
7.9200 9.6400 |
16:49 16:49 16:40 16:03
|
4 2 3 37
|
8,7400 8,7200 8,7000 8,6200
|
4 4 2 3 |
3326 1140 22 6 |
8.6200 8.6000 8.5800 8.5200 |
8.8000 8.8600 8.8800 8.9000 |
1158 119 691 245 |
4 2 1 2 |
|