| 06MAGNA |
2,4300 |
13:57 |
248 |
2.44 |
-0.82 % |
4420 |
2.4300 |
2.4500 |
296 |
0 |
1 |
[+] |
| 06N |
2.43 2.44 |
2.2000 2.6800 |
13:57 13:57 09:00 09:00
|
205 5 33 5
|
2,4400 2,4400 2,4400 2,4400
|
5 3 7 3 |
1602 642 4080 878 |
2.4200 2.4100 2.4000 2.3900 |
2.4700 2.4800 2.4900 2.5000 |
3905 20 670 2261 |
2 1 2 4 |
|
| 11B |
148,6000 |
14:32 |
4 |
148.40 |
0.54 % |
21 |
148.5000 |
148.8000 |
57 |
8 |
1 224 |
[+] |
| 11B |
146.30 149.00 |
133.6000 163.2000 |
14:20 14:20 14:19 14:18
|
13 4 2 6
|
148,5000 148,5000 148,1000 148,1000
|
1 2 2 2 |
9 13 41 809 |
148.4000 148.3000 148.1000 148.0000 |
148.9000 149.0000 149.1000 149.2000 |
10 299 23 20 |
1 10 3 1 |
|
| 3RGAMES |
0,6700 |
14:33 |
2427 |
0.67 |
0.00 % |
2201 |
0.6620 |
0.6700 |
56370 |
9 |
6 |
[+] |
| 3RG |
0.65 0.67 |
0.6040 0.7360 |
14:33 14:28 14:28 14:08
|
1573 4 175 748
|
0,6680 0,6680 0,6680 0,6680
|
1 1 2 1 |
1200 50 3211 50 |
0.6600 0.6540 0.6460 0.6440 |
0.6720 0.6740 0.6840 0.6900 |
3022 2900 1600 600 |
1 1 1 1 |
|
| 4MASS |
4,3900 |
13:59 |
50 |
4.39 |
-0.11 % |
200 |
4.3700 |
4.3900 |
310 |
0 |
1 |
[+] |
| 4MS |
4.36 4.39 |
3.9550 4.8250 |
12:35 10:46 17:00 17:00
|
30 40 12 48
|
4,3600 4,3900 4,3950 4,3950
|
1 3 1 1 |
431 975 750 50 |
4.3600 4.3500 4.3300 4.3250 |
4.3950 4.4000 4.4150 4.4300 |
1353 11679 1500 235 |
2 5 1 1 |
|
| ABPL |
119,8000 |
14:33 |
8 |
121.20 |
-1.16 % |
256 |
119.8000 |
120.0000 |
697 |
8 |
953 |
[+] |
| ABE |
119.00 121.40 |
109.2000 133.2000 |
14:31 14:31 14:30 14:30
|
14 10 312 122
|
120,0000 119,8000 120,0000 120,0000
|
3 5 5 4 |
349 257 170 138 |
119.2000 119.0000 118.8000 118.6000 |
120.2000 120.4000 120.6000 120.8000 |
1 1 321 99 |
1 1 5 1 |
|
| ACAUTOGAZ |
21,9000 |
14:02 |
10 |
22.00 |
-0.45 % |
200 |
21.8000 |
21.9000 |
85 |
0 |
3 |
[+] |
| ACG |
21.90 22.00 |
19.8000 24.2000 |
13:25 11:12 10:25 10:25
|
1 4 1 22
|
21,9000 21,9000 21,9000 21,9000
|
7 5 5 1 |
253 396 1051 5 |
21.7000 21.6000 21.5000 21.4000 |
22.0000 22.1000 22.2000 22.3000 |
106 99 59 331 |
2 1 1 1 |
|
| ACTION |
28,9500 |
14:28 |
1 |
28.20 |
1.76 % |
1 |
28.8000 |
28.8500 |
1 |
7 |
196 |
[+] |
| ACT |
28.15 29.00 |
25.4000 31.0000 |
14:27 14:27 14:27 14:27
|
1 24 1 20
|
28,2500 28,2500 28,2500 28,3000
|
1 1 1 1 |
1 1 1 1 |
28.7500 28.7000 28.6500 28.6000 |
28.9000 28.9500 29.0000 29.0500 |
1 20 5510 6 |
1 2 5 4 |
|
| ADIUVO |
0,5800 |
14:25 |
2 |
0.58 |
-0.34 % |
2300 |
0.5660 |
0.5800 |
228 |
0 |
0 |
[+] |
| ADV |
0.58 0.58 |
0.5240 0.6400 |
10:01 10:01 10:01 10:01
|
50 50 50 50
|
0,5820 0,5820 0,5820 0,5820
|
1 1 1 2 |
1000 4700 50 15843 |
0.5600 0.5560 0.5540 0.5520 |
0.5820 0.5980 0.6020 0.6180 |
4538 360 12459 3375 |
1 2 1 1 |
|
| AGORA |
8,6800 |
14:32 |
6 |
8.68 |
0.23 % |
18 |
8.6400 |
8.6800 |
68 |
21 |
180 |
[+] |
| AGO |
8.54 8.74 |
7.8200 9.5400 |
14:18 14:18 13:15 13:15
|
6 17 1 43
|
8,6600 8,6600 8,6000 8,6000
|
1 1 2 3 |
200 260 734 6 |
8.6200 8.5600 8.5400 8.5000 |
8.7000 8.7200 8.7400 8.7600 |
3000 700 1627 200 |
1 2 2 1 |
|
| AGROTON |
4,9000 |
14:13 |
100 |
4.82 |
0.93 % |
250 |
4.8400 |
4.9000 |
601 |
1 |
5 |
[+] |
| AGT |
4.82 4.93 |
4.3400 5.3000 |
12:44 11:58 11:58 11:58
|
200 7 1 442
|
4,8400 4,8150 4,8200 4,8200
|
1 2 1 1 |
13 44 250 250 |
4.8150 4.8000 4.7900 4.7800 |
4.9250 4.9300 4.9350 4.9400 |
7 234 50 220 |
1 1 3 1 |
|
| AIGAMES |
0,8280 |
12:32 |
165 |
0.82 |
3.50 % |
2394 |
0.8000 |
0.8260 |
200 |
6 |
5 |
[+] |
| ALG |
0.80 0.85 |
0.7380 0.9020 |
12:01 10:55 10:54 10:54
|
1663 2 1600 100
|
0,8000 0,8400 0,8000 0,8020
|
1 1 2 1 |
10 1780 1304 10 |
0.7800 0.7720 0.7700 0.7660 |
0.8280 0.8300 0.8360 0.8440 |
1785 1000 1250 6996 |
1 1 1 1 |
|
| AILLERON |
17,3600 |
14:30 |
2 |
16.84 |
3.33 % |
53 |
17.0400 |
17.3600 |
1 |
8 |
143 |
[+] |
| ALL |
16.68 17.40 |
15.1600 18.5200 |
14:26 14:26 14:26 14:26
|
24 16 3 57
|
17,4000 17,3600 17,3600 17,3400
|
2 2 1 1 |
70 242 1698 532 |
17.0200 17.0000 16.9800 16.9400 |
17.4000 17.4400 17.4600 17.5400 |
305 6 90 47 |
3 2 1 1 |
|
| AIRWAY |
0,3085 |
12:58 |
374 |
0.31 |
-0.32 % |
21388 |
0.3040 |
0.3075 |
4026 |
38 |
12 |
[+] |
| AWM |
0.30 0.31 |
0.2790 0.3400 |
12:29 12:29 12:29 12:16
|
100 696 204 100
|
0,3085 0,3035 0,3035 0,3085
|
2 1 2 3 |
7292 1650 12916 29399 |
0.3035 0.3030 0.3020 0.3000 |
0.3080 0.3095 0.3100 0.3120 |
1433 1963 7388 1471 |
1 2 1 1 |
|
| ALIOR |
127,1000 |
14:33 |
28 |
126.70 |
0.83 % |
522 |
127.0000 |
127.1000 |
344 |
74 |
9 403 |
[+] |
| ALR |
125.15 127.20 |
114.0500 139.3500 |
14:32 14:31 14:31 14:31
|
44 4 48 52
|
127,1000 127,1000 127,1000 127,1000
|
2 3 1 1 |
277 361 7 73 |
126.9500 126.9000 126.8500 126.8000 |
127.1500 127.2000 127.2500 127.3000 |
402 740 100 1135 |
3 7 3 6 |
|
| ALLEGRO |
30,4000 |
14:34 |
23 |
29.86 |
2.32 % |
1523 |
30.3900 |
30.4000 |
784 |
2 814 |
85 214 |
[+] |
| ALE |
29.70 30.50 |
26.8700 32.8400 |
14:34 14:33 14:33 14:33
|
16 129 220 422
|
30,4000 30,4000 30,4000 30,4000
|
3 2 4 3 |
637 53 808 1390 |
30.3850 30.3800 30.3750 30.3700 |
30.4050 30.4100 30.4150 30.4200 |
298 960 298 513 |
1 3 1 4 |
|
| ALTA |
1,6150 |
14:20 |
16 |
1.67 |
-3.29 % |
313 |
1.6100 |
1.6150 |
919 |
3 |
5 |
[+] |
| AAT |
1.61 1.67 |
1.5050 1.8350 |
12:30 11:33 10:51 10:49
|
600 398 617 1067
|
1,6150 1,6150 1,6100 1,6150
|
1 1 1 2 |
6 7 7 249 |
1.6000 1.5950 1.5900 1.5850 |
1.6600 1.6700 1.6750 1.6800 |
2726 3648 758 4465 |
2 1 1 1 |
|
| ALTUSTFI |
2,7600 |
14:12 |
14 |
2.78 |
-1.08 % |
500 |
2.7100 |
2.7600 |
686 |
2 |
6 |
[+] |
| ALI |
2.71 2.78 |
2.5100 3.0500 |
13:57 13:57 12:22 11:58
|
491 110 1 3
|
2,7100 2,7200 2,7100 2,7700
|
1 1 2 4 |
200 2 734 6706 |
2.6900 2.6800 2.6700 2.6600 |
2.7700 2.7800 2.7900 2.8000 |
489 1115 365 2001 |
1 1 1 2 |
|
| AMBRA |
19,7000 |
14:27 |
30 |
19.42 |
3.25 % |
200 |
19.6000 |
19.6800 |
132 |
23 |
446 |
[+] |
| AMB |
19.16 19.98 |
17.4800 21.3500 |
13:59 13:56 13:56 13:55
|
17 15 15 18
|
19,7200 19,7200 19,7000 19,5800
|
2 2 2 7 |
345 45 340 2403 |
19.5800 19.5600 19.5200 19.5000 |
19.7000 19.7200 19.7400 19.7600 |
170 923 3 60 |
1 3 1 1 |
|
| AMICA |
51,9000 |
14:33 |
20 |
51.80 |
0.39 % |
308 |
51.6000 |
51.9000 |
85 |
8 |
415 |
[+] |
| AMC |
51.60 53.20 |
46.6500 56.9000 |
14:31 14:30 14:24 14:24
|
10 7 1 9
|
51,9000 51,6000 51,9000 51,9000
|
8 3 5 7 |
348 53 384 1272 |
51.5000 51.4000 51.3000 51.2000 |
52.0000 52.2000 52.3000 52.5000 |
954 1 75 123 |
4 1 1 3 |
|
| AMREST |
11,4200 |
14:31 |
9 |
11.36 |
0.18 % |
1161 |
11.4000 |
11.4400 |
5235 |
21 |
240 |
[+] |
| EAT |
11.36 11.50 |
10.2400 12.4800 |
14:31 14:31 14:31 14:31
|
38 139 253 5
|
11,4200 11,4000 11,4000 11,4000
|
2 3 6 2 |
1094 1537 1379 2544 |
11.3800 11.3600 11.3400 11.3200 |
11.4600 11.4800 11.5000 11.5200 |
10 393 3914 712 |
1 1 4 1 |
|
| ANSWEAR |
18,8400 |
14:03 |
190 |
18.92 |
0.75 % |
219 |
18.7200 |
18.8400 |
33 |
15 |
277 |
[+] |
| ANR |
18.38 18.92 |
17.0400 20.8000 |
13:37 13:37 13:37 13:37
|
1 12 33 190
|
18,8400 18,8600 18,8600 18,8400
|
1 1 2 1 |
740 942 116 129 |
18.7000 18.6600 18.6400 18.6000 |
18.8600 18.8800 18.9000 18.9200 |
388 190 190 510 |
1 1 1 2 |
|
| APATOR |
23,9000 |
14:26 |
34 |
24.35 |
-1.44 % |
111 |
23.9500 |
24.2000 |
112 |
15 |
370 |
[+] |
| APT |
23.80 24.70 |
21.9500 26.7500 |
14:26 14:26 14:26 14:26
|
171 110 152 33
|
23,9500 24,0000 24,0000 24,0000
|
4 9 8 3 |
412 1145 1147 701 |
23.9000 23.8500 23.8000 23.7500 |
24.2500 24.5000 24.6000 24.6500 |
144 101 204 73 |
1 2 2 2 |
|
| APLISENS |
17,9000 |
09:00 |
2 |
17.90 |
0.00 % |
15 |
17.3500 |
17.9000 |
394 |
0 |
0 |
[+] |
| APN |
17.90 17.90 |
16.1500 19.6500 |
17:00 14:48 09:00 17:00
|
2 1 1 2
|
17,9000 17,9000 17,9000 17,9000
|
2 2 1 1 |
11 653 10 100 |
17.3000 17.2500 17.2000 17.1500 |
17.9500 18.0000 18.1000 18.1500 |
490 1300 14 215 |
1 2 1 2 |
|
| APSENERGY |
2,9800 |
14:17 |
18 |
2.97 |
2.76 % |
1566 |
2.9700 |
2.9800 |
1163 |
16 |
47 |
[+] |
| APE |
2.90 3.00 |
2.6800 3.2600 |
14:06 14:00 13:56 13:51
|
748 27 2000 19
|
2,9800 2,9700 2,9700 2,9700
|
2 1 4 1 |
84 2650 3397 50 |
2.9200 2.9100 2.9000 2.8900 |
3.0000 3.0200 3.0300 3.0400 |
4432 3814 18347 122 |
4 4 1 3 |
|
| ARCHICOM |
47,9000 |
14:18 |
70 |
48.40 |
0.42 % |
30 |
47.9000 |
48.0000 |
112 |
0 |
23 |
[+] |
| ARH |
47.80 48.60 |
43.6000 53.2000 |
14:02 12:40 12:40 12:37
|
6 22 20 49
|
48,0000 47,8000 47,9000 47,9000
|
1 6 1 3 |
188 137 34 147 |
47.8000 47.7000 47.6000 47.4000 |
48.4000 48.5000 48.6000 48.7000 |
1 238 27 257 |
1 1 2 1 |
|
| ARCTIC |
8,0000 |
14:18 |
50 |
7.90 |
1.01 % |
30 |
7.9700 |
8.0000 |
1166 |
5 |
42 |
[+] |
| ATC |
7.86 8.07 |
7.1100 8.6900 |
13:55 13:55 13:55 13:53
|
54 1 6 10
|
8,0000 7,9700 7,9700 8,0000
|
1 2 2 1 |
20 113 25 12 |
7.9500 7.9400 7.9300 7.9200 |
8.0100 8.0500 8.0600 8.0700 |
1500 520 942 1662 |
1 2 2 4 |
|
| ARLEN |
30,9000 |
14:32 |
1 |
31.20 |
-0.64 % |
529 |
30.9000 |
31.1000 |
359 |
10 |
321 |
[+] |
| ARL |
30.50 31.20 |
28.1000 34.3000 |
14:28 14:14 14:14 14:14
|
256 207 33 50
|
30,9000 31,1000 31,1000 31,0000
|
1 1 1 3 |
589 2000 150 259 |
30.7500 30.7000 30.6500 30.6000 |
31.1500 31.2000 31.2500 31.3000 |
300 31 607 18 |
1 1 3 1 |
|
| ARTIFEX |
22,3500 |
14:25 |
2 |
21.80 |
3.00 % |
1059 |
22.1000 |
22.3500 |
174 |
22 |
493 |
[+] |
| ART |
21.80 23.00 |
19.6200 23.9500 |
14:25 14:19 14:19 14:19
|
2 119 54 130
|
22,3500 22,1000 22,1500 22,1500
|
3 5 1 2 |
504 1006 1000 780 |
22.0500 22.0000 21.9500 21.9000 |
22.4000 22.4500 22.5000 22.6000 |
62 350 368 250 |
1 1 2 1 |
|
| ASBIS |
59,1500 |
14:34 |
25 |
55.00 |
7.55 % |
210 |
59.1500 |
59.3000 |
184 |
435 |
24 942 |
[+] |
| ASB |
55.00 59.50 |
49.5000 60.5000 |
14:33 14:33 14:33 14:33
|
49 1 169 39
|
59,3000 59,2000 59,2000 59,2000
|
1 3 3 4 |
21 1587 1669 2256 |
59.1000 59.0000 58.9500 58.8500 |
59.3500 59.4000 59.4500 59.5000 |
205 1706 876 1445 |
1 4 4 9 |
|
| ASMGROUP |
0,2500 |
14:25 |
137 |
0.25 |
0.00 % |
5 |
0.2510 |
0.2550 |
3688 |
56 |
14 |
[+] |
| ASM |
0.25 0.26 |
0.2240 0.2720 |
14:25 14:25 14:20 14:19
|
9 134 2005 4500
|
0,2510 0,2510 0,2550 0,2540
|
1 1 1 1 |
30525 1999 1000 1000 |
0.2500 0.2480 0.2470 0.2460 |
0.2570 0.2580 0.2590 0.2600 |
6600 9440 19522 17040 |
1 3 1 4 |
|
| ASSECOBS |
79,8000 |
14:27 |
8 |
79.80 |
0.00 % |
50 |
79.6000 |
79.8000 |
102 |
1 |
74 |
[+] |
| ABS |
78.60 80.00 |
72.0000 87.6000 |
13:52 13:52 13:14 13:14
|
1 2 96 5
|
79,8000 79,8000 79,8000 79,8000
|
1 4 1 5 |
1 48 10 221 |
79.2000 79.0000 78.8000 78.6000 |
80.0000 80.2000 80.6000 81.0000 |
148 172 146 36 |
4 1 2 2 |
|
| ASSECOPOL |
194,6500 |
14:33 |
1 |
191.00 |
2.39 % |
365 |
194.4000 |
194.6500 |
191 |
90 |
17 433 |
[+] |
| ACP |
188.60 194.90 |
171.9000 210.1000 |
14:33 14:33 14:33 14:33
|
20 45 4 7
|
194,6500 194,6500 194,6500 194,6500
|
1 5 3 3 |
32 185 243 110 |
194.3500 194.3000 194.2500 194.2000 |
194.7000 194.7500 194.8000 194.8500 |
308 180 276 165 |
5 4 5 3 |
|
| ASSECOSEE |
61,4000 |
14:31 |
161 |
61.10 |
0.33 % |
20 |
61.1000 |
61.3000 |
1 |
14 |
830 |
[+] |
| ASE |
60.40 61.40 |
55.0000 67.2000 |
14:31 14:31 14:30 14:29
|
20 4 15 19
|
61,4000 61,0000 60,9000 61,4000
|
1 1 2 8 |
96 85 120 727 |
61.0000 60.9000 60.8000 60.7000 |
61.4000 61.5000 61.6000 62.0000 |
205 264 97 459 |
2 2 3 4 |
|
| ASTARTA |
47,0000 |
13:48 |
411 |
47.20 |
-0.42 % |
35 |
47.0000 |
47.4500 |
49 |
8 |
360 |
[+] |
| AST |
46.50 47.70 |
42.5000 51.9000 |
13:48 13:48 13:36 12:58
|
1 7 3 49
|
47,0500 47,3500 47,5000 47,0000
|
2 2 1 3 |
184 107 350 314 |
46.9000 46.8500 46.8000 46.7500 |
47.5000 47.7000 47.8000 47.8500 |
440 200 190 222 |
2 1 2 1 |
|
| ATAL |
59,0000 |
13:58 |
36 |
58.90 |
0.00 % |
96 |
59.0000 |
59.2000 |
9 |
2 |
103 |
[+] |
| 1AT |
58.10 59.20 |
53.1000 64.7000 |
13:42 13:42 13:39 13:33
|
3 4 10 1
|
59,0000 59,0000 59,2000 59,2000
|
1 1 2 2 |
70 20 94 110 |
58.8000 58.6000 58.5000 58.3000 |
59.3000 59.4000 59.5000 59.6000 |
50 89 166 420 |
1 3 3 2 |
|
| ATENDE |
3,4500 |
14:31 |
1 |
3.40 |
2.99 % |
2001 |
3.4100 |
3.4500 |
568 |
99 |
347 |
[+] |
| ATD |
3.40 3.55 |
3.0600 3.7400 |
14:19 14:17 14:17 14:16
|
10 710 390 316
|
3,4500 3,4500 3,4500 3,4000
|
2 2 2 1 |
5684 1001 3556 2 |
3.4000 3.3800 3.3700 3.3600 |
3.4600 3.4800 3.5000 3.5300 |
284 2616 4448 515 |
1 3 4 3 |
|
| ATLANTAPL |
18,6500 |
14:27 |
2 |
18.80 |
-0.80 % |
78 |
18.6500 |
19.0500 |
75 |
2 |
40 |
[+] |
| ATP |
18.50 19.05 |
16.9500 20.6000 |
12:47 12:47 10:33 10:33
|
7 3 150 951
|
19,0500 18,6000 18,5000 18,5500
|
3 2 1 1 |
105 1060 50 684 |
18.5500 18.5000 18.0000 17.7500 |
19.1000 19.3000 19.4000 19.5000 |
399 1 1 1 |
2 1 1 1 |
|
| ATMGRUPA |
3,9400 |
14:26 |
200 |
3.96 |
-0.25 % |
100 |
3.9400 |
3.9500 |
329 |
2 |
7 |
[+] |
| ATG |
3.88 3.96 |
3.5700 4.3500 |
14:25 13:21 13:11 12:01
|
400 5 12 137
|
3,9200 3,9000 3,9000 3,8800
|
2 2 2 2 |
1826 687 169 133 |
3.9000 3.8900 3.8800 3.8700 |
3.9600 3.9700 3.9800 3.9900 |
1576 3845 5360 1231 |
4 4 6 3 |
|
| ATREM |
59,1000 |
14:33 |
1 |
57.20 |
3.50 % |
78 |
59.1000 |
59.4000 |
166 |
17 |
1 025 |
[+] |
| ATR |
57.20 59.80 |
51.5000 62.9000 |
14:33 14:31 14:31 14:28
|
5 32 33 9
|
59,1000 59,0000 59,4000 59,4000
|
2 1 8 2 |
74 20 454 210 |
59.0000 58.9000 58.8000 58.7000 |
59.5000 59.6000 59.7000 59.8000 |
324 25 20 681 |
3 1 2 3 |
|
| AUTOPARTN |
23,2500 |
14:33 |
50 |
22.20 |
4.49 % |
1523 |
23.2500 |
23.3000 |
3236 |
326 |
7 466 |
[+] |
| APR |
22.00 23.35 |
19.9800 24.4000 |
14:31 14:31 14:30 14:30
|
64 20 54 206
|
23,3000 23,2000 23,2000 23,2000
|
1 2 1 2 |
500 3768 2000 7964 |
23.2000 23.1500 23.1000 23.0500 |
23.3500 23.4000 23.4500 23.5000 |
1088 11440 16997 7068 |
3 12 5 14 |
|
| BBIDEVNFI |
5,4400 |
17:00 |
1 |
0.00 |
0.00 % |
448 |
5.3600 |
5.4400 |
3778 |
0 |
0 |
[+] |
| BBD |
0.00 0.00 |
4.9000 5.9800 |
16:34 16:22 15:12 13:12
|
8 2 1 1
|
5,3600 5,4400 5,3600 5,3600
|
3 3 2 2 |
2002 871 501 1251 |
5.3400 5.3200 5.2800 5.2600 |
5.4600 5.4800 5.5000 5.5600 |
1000 815 8863 366 |
1 2 2 1 |
|
| BENEFIT |
3 932,0000 |
14:32 |
3 |
3,900.00 |
1.08 % |
11 |
3926.0000 |
3934.0000 |
29 |
2 |
7 818 |
[+] |
| BFT |
3,900.00 3,968.00 |
3510.0000 4290.0000 |
14:31 14:31 14:31 14:31
|
21 3 20 2
|
3 930,0000 3 930,0000 3 930,0000 3 930,0000
|
2 1 1 1 |
9 3 7 4 |
3924.0000 3922.0000 3920.0000 3918.0000 |
3936.0000 3938.0000 3940.0000 3942.0000 |
9 27 30 4 |
3 5 4 1 |
|
| BEST |
28,5000 |
14:33 |
71 |
28.60 |
1.42 % |
109 |
28.5000 |
29.6000 |
39 |
16 |
478 |
[+] |
| BST |
28.50 30.00 |
25.8000 31.4000 |
14:33 14:33 14:33 14:33
|
100 50 100 130
|
28,5000 28,5000 28,8000 28,8000
|
2 1 1 7 |
629 40 100 865 |
28.3000 28.2000 28.1000 28.0000 |
29.8000 29.9000 30.0000 30.1000 |
716 156 404 300 |
3 2 2 1 |
|
| BETACOM |
5,3600 |
09:13 |
26 |
5.36 |
3.47 % |
2 |
5.2400 |
5.3000 |
296 |
0 |
0 |
[+] |
| BCM |
5.36 5.36 |
4.8300 5.8800 |
09:00 16:01 16:01 16:01
|
5 168 58 8
|
5,3600 5,1800 5,2000 5,2000
|
3 2 1 1 |
1818 2201 333 157 |
5.1800 5.0600 5.0200 5.0000 |
5.3600 5.4000 5.5000 5.6000 |
1603 1650 2135 999 |
4 1 2 1 |
|
| BIGCHEESE |
5,8200 |
14:26 |
30 |
5.59 |
4.30 % |
331 |
5.7000 |
5.8000 |
478 |
17 |
98 |
[+] |
| BCS |
5.55 5.85 |
5.0400 6.1400 |
14:20 14:20 14:20 14:20
|
1 22 271 7
|
5,8300 5,8000 5,7900 5,7500
|
1 1 1 7 |
350 199 400 2966 |
5.6300 5.6200 5.6100 5.6000 |
5.8200 5.8300 5.8400 5.8500 |
161 483 552 850 |
1 1 2 2 |
|
| BIOCELTIX |
82,3000 |
14:32 |
1 |
82.00 |
0.37 % |
27 |
82.3000 |
82.8000 |
30 |
5 |
372 |
[+] |
| BCX |
81.50 83.00 |
73.8000 90.2000 |
14:30 14:28 14:28 14:28
|
5 10 2 34
|
82,9000 82,5000 82,6000 82,6000
|
2 2 2 1 |
40 330 50 62 |
82.1000 82.0000 81.9000 81.8000 |
82.9000 83.0000 83.2000 83.4000 |
214 3206 5 31 |
3 6 1 2 |
|
| BIOMAXIMA |
11,6000 |
14:31 |
1 |
11.64 |
0.00 % |
500 |
11.6400 |
11.7000 |
50 |
7 |
77 |
[+] |
| BMX |
11.60 11.76 |
10.4800 12.8000 |
14:14 14:14 14:14 14:14
|
396 600 50 50
|
11,6000 11,6000 11,6000 11,6200
|
1 2 1 3 |
303 51 50 108 |
11.6000 11.5800 11.5600 11.5400 |
11.7200 11.7400 11.7600 11.7800 |
50 50 1269 184 |
1 1 5 3 |
|
| BIOTON |
4,1600 |
14:17 |
474 |
4.15 |
-1.42 % |
5078 |
4.1600 |
4.2000 |
80 |
10 |
41 |
[+] |
| BIO |
4.15 4.21 |
3.7350 4.5650 |
14:17 14:13 14:05 13:59
|
26 2 44 1348
|
4,1700 4,2050 4,1700 4,1600
|
7 2 1 4 |
179 404 1000 2233 |
4.1500 4.1450 4.1400 4.1300 |
4.2050 4.2100 4.2200 4.2250 |
3048 54626 6031 1500 |
2 3 5 1 |
|
| BLOOBER |
25,8000 |
14:29 |
82 |
25.80 |
0.39 % |
89 |
25.7000 |
25.8000 |
218 |
11 |
290 |
[+] |
| BLO |
25.50 26.00 |
23.2500 28.3500 |
14:29 14:19 14:09 14:09
|
18 30 1 19
|
25,8000 25,8000 25,8000 25,8000
|
1 2 2 2 |
417 989 12 200 |
25.6500 25.6000 25.5000 25.3500 |
25.8500 25.9000 25.9500 26.0000 |
70 102 483 2835 |
2 2 2 8 |
|
| BNPPL |
160,0000 |
14:33 |
4 |
159.00 |
0.38 % |
73 |
159.8000 |
160.0000 |
115 |
7 |
1 145 |
[+] |
| BNP |
158.00 160.80 |
143.2000 174.8000 |
14:33 14:33 14:33 14:31
|
6 33 7 31
|
160,0000 160,0000 160,0000 160,0000
|
1 1 1 1 |
19 1 18 8 |
159.6000 159.4000 159.2000 159.0000 |
160.4000 160.8000 161.0000 161.8000 |
100 33 100 40 |
1 1 1 1 |
|
| BOGDANKA |
24,6000 |
14:34 |
50 |
27.00 |
-9.06 % |
61 |
24.6000 |
24.6500 |
752 |
560 |
14 262 |
[+] |
| LWB |
24.50 27.20 |
24.3000 29.7000 |
14:33 14:33 14:33 14:33
|
1 10 10 90
|
24,6000 24,6000 24,6500 24,6000
|
9 49 7 18 |
1747 12037 415 2779 |
24.5500 24.5000 24.4500 24.4000 |
24.7000 24.7500 24.8000 24.8500 |
1021 525 1177 143 |
4 5 3 2 |
|
| BOOMBIT |
6,4000 |
14:28 |
119 |
6.50 |
-1.54 % |
31 |
6.4000 |
6.4800 |
200 |
2 |
14 |
[+] |
| BBT |
6.38 6.54 |
5.8600 7.1400 |
11:18 11:14 11:14 10:22
|
84 279 5 279
|
6,5400 6,5200 6,5200 6,3800
|
1 1 4 1 |
353 500 604 407 |
6.3600 6.3400 6.2000 6.1600 |
6.5000 6.5400 6.5600 6.5800 |
217 393 13 234 |
1 1 1 1 |
|
| BORYSZEW |
4,7350 |
14:25 |
9 |
4.73 |
-0.32 % |
627 |
4.7150 |
4.7350 |
2796 |
46 |
218 |
[+] |
| BRS |
4.70 4.80 |
4.2600 5.2000 |
14:12 14:12 14:06 13:59
|
4 72 7 11
|
4,7150 4,7150 4,7350 4,7100
|
2 4 24 1 |
884 1885 11277 50 |
4.7100 4.7050 4.7000 4.6950 |
4.7400 4.7600 4.7650 4.7700 |
2000 3000 2779 2000 |
1 2 1 1 |
|
| BOS |
10,3000 |
14:23 |
34 |
10.54 |
-1.15 % |
543 |
10.2800 |
10.3000 |
367 |
49 |
509 |
[+] |
| BOS |
10.28 10.54 |
9.4900 11.5800 |
14:23 14:20 14:15 14:08
|
166 4 15 1918
|
10,3000 10,2800 10,3000 10,3000
|
8 8 11 6 |
687 808 789 3253 |
10.2600 10.2400 10.2200 10.2000 |
10.3200 10.3800 10.4400 10.4600 |
4 170 1162 1522 |
2 1 1 3 |
|
| BOWIM |
6,3800 |
14:34 |
400 |
6.44 |
-0.93 % |
18 |
6.3400 |
6.3800 |
1619 |
10 |
67 |
[+] |
| BOW |
6.30 6.50 |
5.8000 7.0800 |
14:22 13:46 13:40 13:15
|
1 200 1 1
|
6,3800 6,3800 6,3800 6,3800
|
1 3 1 3 |
30 1368 79 1590 |
6.3200 6.3000 6.2800 6.2400 |
6.4400 6.4600 6.4800 6.5000 |
200 1434 2662 6954 |
1 1 1 4 |
|
| BUDIMEX |
741,2000 |
14:32 |
12 |
740.00 |
0.57 % |
74 |
740.8000 |
741.2000 |
49 |
21 |
15 818 |
[+] |
| BDX |
729.60 749.20 |
666.0000 814.0000 |
14:32 14:32 14:32 14:32
|
3 1 15 3
|
741,2000 741,2000 741,2000 741,2000
|
1 2 1 1 |
15 27 13 25 |
740.4000 740.2000 740.0000 739.8000 |
741.8000 742.0000 742.2000 742.4000 |
28 47 13 13 |
1 2 1 1 |
|
| BUMECH |
23,0000 |
14:33 |
334 |
22.86 |
0.61 % |
386 |
22.9000 |
23.0000 |
1720 |
35 |
794 |
[+] |
| BMC |
22.80 23.28 |
20.5800 25.1400 |
14:33 14:33 14:33 14:24
|
66 100 75 7
|
23,0000 23,0000 22,9600 22,9600
|
1 5 2 11 |
42 443 762 3125 |
22.8600 22.8400 22.8200 22.8000 |
23.0200 23.0400 23.0600 23.0800 |
1400 381 156 361 |
2 2 2 2 |
|
| CAPITAL |
1,7200 |
14:04 |
1810 |
1.72 |
-2.27 % |
2190 |
1.7200 |
1.7600 |
500 |
38 |
66 |
[+] |
| CPA |
1.70 1.81 |
1.5500 1.8900 |
14:04 14:04 14:04 13:57
|
500 1200 1490 300
|
1,7200 1,7300 1,7300 1,7500
|
3 3 2 1 |
5700 3039 1400 1300 |
1.7100 1.7000 1.6800 1.6500 |
1.7700 1.7800 1.7900 1.8000 |
310 1000 2500 1493 |
1 1 1 1 |
|
| CAPITEA |
0,6820 |
14:32 |
44917 |
0.70 |
-2.85 % |
10000 |
0.6840 |
0.6900 |
8987 |
884 |
619 |
[+] |
| CAP |
0.68 0.73 |
0.6280 0.7640 |
14:32 14:32 14:32 14:32
|
3000 2489 19999 7000
|
0,6840 0,6840 0,6840 0,6860
|
1 2 1 2 |
4083 4000 9265 7594 |
0.6820 0.6800 0.6760 0.6740 |
0.6920 0.6960 0.6980 0.7000 |
10000 11012 8198 2000 |
1 1 1 1 |
|
| CAPTORTX |
78,8000 |
14:26 |
19 |
81.40 |
-3.19 % |
181 |
78.8000 |
80.0000 |
749 |
2 |
137 |
[+] |
| CTX |
78.50 81.40 |
73.3000 89.5000 |
14:26 14:26 14:08 14:08
|
1 10 3 4
|
78,9000 78,9000 78,8000 78,9000
|
1 1 2 2 |
200 80 209 110 |
78.7000 78.6000 78.5000 78.4000 |
81.0000 81.2000 81.3000 81.4000 |
5 25 96 24 |
1 1 2 1 |
|
| CASPAR |
4,9600 |
12:42 |
1 |
5.10 |
-2.75 % |
10 |
4.9800 |
5.0500 |
6 |
10 |
52 |
[+] |
| CSR |
4.96 5.15 |
4.6000 5.6000 |
12:42 11:27 10:00 10:00
|
2 1 8726 1345
|
5,0000 5,1500 5,1500 5,1000
|
2 1 1 1 |
2699 10 10 10 |
4.9600 4.6400 4.6200 4.5400 |
5.1000 5.1500 5.2000 5.3500 |
8 10754 1720 283 |
4 8 4 1 |
|
| CAVATINA |
13,9500 |
10:04 |
5 |
13.95 |
-0.36 % |
300 |
13.8000 |
13.9000 |
30 |
0 |
0 |
[+] |
| CAV |
13.95 13.95 |
12.6000 15.3000 |
14:06 10:24 10:24 10:24
|
8 7 73 20
|
14,0000 14,0000 13,9500 13,9500
|
2 1 3 1 |
78 50 533 565 |
13.7500 13.5500 13.5000 13.4500 |
13.9500 14.0000 14.0500 14.1000 |
295 5 101 612 |
1 1 1 2 |
|
| CDPROJEKT |
288,4000 |
14:33 |
1 |
277.40 |
3.85 % |
17 |
288.3000 |
288.4000 |
333 |
441 |
125 401 |
[+] |
| CDR |
265.60 288.60 |
249.7000 305.1000 |
14:33 14:33 14:33 14:33
|
8 44 34 61
|
288,4000 288,3000 288,3000 288,3000
|
1 3 8 4 |
98 178 202 58 |
288.2000 288.1000 288.0000 287.9000 |
288.5000 288.6000 288.7000 288.8000 |
26 169 901 649 |
2 3 6 20 |
|
| CDRL |
7,6000 |
14:27 |
500 |
7.85 |
-0.65 % |
1660 |
7.5500 |
7.7000 |
38 |
10 |
78 |
[+] |
| CDL |
7.50 7.85 |
7.1000 8.6000 |
13:54 13:49 13:28 12:49
|
400 1050 1000 350
|
7,6500 7,6000 7,6500 7,5000
|
2 1 1 1 |
1152 1050 500 1 |
7.5000 7.4500 7.4000 7.3000 |
7.7500 7.8500 8.0000 8.3000 |
1000 59 1 5 |
1 1 1 1 |
|
| CELTIC |
1,9650 |
12:56 |
2000 |
1.91 |
-0.51 % |
2 |
1.9050 |
1.9200 |
1240 |
7 |
13 |
[+] |
| CPD |
1.90 1.97 |
1.7150 2.0900 |
12:56 12:48 12:48 12:48
|
2 700 137 312
|
1,9650 1,9600 1,9600 1,9600
|
2 1 2 1 |
2403 1000 2700 500 |
1.9000 1.8800 1.8250 1.8200 |
1.9600 1.9650 1.9700 1.9850 |
2 1690 6170 13160 |
1 1 2 1 |
|
| CEZ |
213,0000 |
11:21 |
2 |
211.00 |
0.00 % |
500 |
211.0000 |
213.0000 |
4 |
0 |
1 |
[+] |
| CEZ |
211.00 213.00 |
189.9000 232.0000 |
09:12 09:12 14:24 14:24
|
1 2 1 1
|
211,0000 211,0000 213,0000 213,0000
|
1 1 1 1 |
2 4 7 50 |
210.0000 207.2000 205.2000 205.0000 |
213.2000 214.8000 216.0000 216.4000 |
512 7 100 5 |
2 1 1 1 |
|
| CIGAMES |
3,5250 |
14:33 |
500 |
3.41 |
3.98 % |
309 |
3.5250 |
3.5450 |
2520 |
929 |
3 269 |
[+] |
| CIG |
3.34 3.57 |
3.0650 3.7450 |
14:32 14:32 14:32 14:32
|
194 6 1 1
|
3,5250 3,5250 3,5250 3,5450
|
1 1 2 2 |
1000 500 8804 1500 |
3.5200 3.5150 3.5100 3.5050 |
3.5500 3.5550 3.5600 3.5650 |
8947 5100 98 5100 |
1 1 1 1 |
|
| CLNPHARMA |
21,1000 |
14:33 |
1 |
21.00 |
0.96 % |
174 |
20.9000 |
21.1000 |
419 |
6 |
124 |
[+] |
| CLN |
20.75 21.10 |
18.9000 23.1000 |
14:33 13:29 13:29 13:29
|
10 19 10 123
|
21,0500 20,9000 20,9000 20,9500
|
3 3 3 1 |
408 3500 122 110 |
20.8500 20.8000 20.7500 20.7000 |
21.1500 21.2000 21.2500 21.3000 |
1168 684 104 743 |
4 3 2 4 |
|
| CLOUD |
65,2000 |
13:57 |
6 |
64.60 |
-2.40 % |
22 |
65.2000 |
65.4000 |
41 |
1 |
78 |
[+] |
| CLD |
63.60 66.00 |
58.2000 71.0000 |
13:57 13:46 13:45 13:45
|
10 41 50 40
|
65,2000 65,4000 65,4000 65,2000
|
1 1 1 3 |
49 100 99 326 |
65.0000 64.4000 64.2000 64.0000 |
65.6000 66.0000 66.2000 66.8000 |
24 147 100 113 |
1 3 1 1 |
|
| COALENERG |
2,4560 |
14:33 |
314 |
2.49 |
-1.60 % |
36 |
2.4560 |
2.4580 |
121622 |
38 |
93 |
[+] |
| CLE |
2.42 2.49 |
2.2440 2.7400 |
14:23 14:23 14:23 14:23
|
146 10 1000 1175
|
2,4220 2,4240 2,4300 2,4300
|
3 4 1 3 |
1353 3670 715 2642 |
2.4220 2.4200 2.4140 2.4100 |
2.4600 2.4800 2.4920 2.5000 |
297 1170 900 1551 |
1 1 1 1 |
|
| COGNOR |
5,5050 |
14:33 |
11 |
5.34 |
3.48 % |
229 |
5.5050 |
5.5150 |
9970 |
564 |
3 071 |
[+] |
| COG |
5.33 5.54 |
4.8060 5.8700 |
14:33 14:33 14:30 14:30
|
1326 37 3 14
|
5,5050 5,5150 5,5200 5,5200
|
1 1 2 2 |
200 61 7036 5491 |
5.5000 5.4950 5.4800 5.4750 |
5.5200 5.5350 5.5400 5.5450 |
12628 10199 10896 5531 |
5 13 14 9 |
|
| COLUMBUS |
3,8350 |
14:26 |
26 |
3.82 |
0.13 % |
5 |
3.7950 |
3.8350 |
374 |
21 |
79 |
[+] |
| CLC |
3.74 3.84 |
3.4350 4.1950 |
14:24 13:11 13:11 12:56
|
5 3 2 5
|
3,7950 3,8400 3,8400 3,8350
|
1 1 2 1 |
350 5 10 2 |
3.7900 3.7700 3.7650 3.7600 |
3.8400 3.8450 3.8500 3.8600 |
622 815 4675 5 |
6 2 6 1 |
|
| COMP |
56,4000 |
14:28 |
31 |
56.90 |
-0.35 % |
69 |
56.4000 |
56.5000 |
39 |
7 |
369 |
[+] |
| CMP |
56.00 56.90 |
51.3000 62.5000 |
14:21 14:20 14:20 14:18
|
30 9 31 2
|
56,3000 56,3000 56,4000 56,4000
|
2 4 2 1 |
132 519 252 1 |
56.3000 56.2000 56.0000 55.9000 |
56.6000 56.7000 56.8000 56.9000 |
33 8 162 645 |
1 1 2 3 |
|
| COMPERIA |
4,8000 |
13:41 |
355 |
4.60 |
4.35 % |
108 |
4.6000 |
4.8000 |
2245 |
7 |
33 |
[+] |
| CPL |
4.16 4.80 |
4.1400 5.0500 |
13:41 13:40 13:40 13:40
|
145 81 100 542
|
4,7600 4,7600 4,7000 4,6000
|
1 2 1 1 |
250 1113 800 30 |
4.4200 4.4000 4.3200 4.2600 |
4.9400 4.9600 5.1500 5.2000 |
330 250 500 540 |
1 1 1 1 |
|
| COMPREMUM |
1,2450 |
14:31 |
1 |
1.22 |
2.05 % |
154 |
1.2100 |
1.2450 |
1619 |
43 |
52 |
[+] |
| CPR |
1.20 1.25 |
1.1000 1.3400 |
13:56 13:56 13:56 13:56
|
340 170 370 251
|
1,2450 1,2450 1,2450 1,2450
|
1 2 2 1 |
2000 3941 1404 7000 |
1.2050 1.2000 1.1950 1.1900 |
1.2600 1.2650 1.2700 1.2800 |
1000 1500 3675 6545 |
1 2 1 4 |
|
| CORMAY |
0,5900 |
13:54 |
252 |
0.59 |
-1.34 % |
810 |
0.5880 |
0.5940 |
1700 |
38 |
23 |
[+] |
| CRM |
0.59 0.60 |
0.5320 0.6480 |
13:54 13:20 13:20 13:20
|
48 4436 2000 132
|
0,5900 0,6000 0,5980 0,5980
|
5 2 6 7 |
13916 3102 15248 15326 |
0.5860 0.5840 0.5820 0.5800 |
0.5960 0.5980 0.6000 0.6040 |
300 1430 8396 7933 |
2 2 2 3 |
|
| CREEPYJAR |
596,0000 |
14:26 |
15 |
588.00 |
1.02 % |
2 |
594.0000 |
598.0000 |
31 |
0 |
288 |
[+] |
| CRJ |
588.00 598.00 |
530.0000 646.0000 |
14:26 14:26 14:26 14:25
|
1 2 3 9
|
596,0000 596,0000 596,0000 594,0000
|
2 5 9 9 |
27 32 94 59 |
592.0000 590.0000 588.0000 586.0000 |
600.0000 602.0000 604.0000 606.0000 |
61 24 33 105 |
7 2 4 5 |
|
| CREOTECH |
662,0000 |
14:33 |
2 |
675.00 |
-1.19 % |
32 |
661.0000 |
662.0000 |
29 |
9 |
5 775 |
[+] |
| CRI |
655.00 676.00 |
608.0000 742.0000 |
14:33 14:33 14:32 14:31
|
1 2 1 1
|
662,0000 662,0000 662,0000 662,0000
|
28 11 5 10 |
213 88 19 27 |
660.0000 659.0000 658.0000 657.0000 |
663.0000 664.0000 665.0000 666.0000 |
16 57 41 26 |
1 3 3 2 |
|
| CYBERFLKS |
190,4000 |
14:32 |
1 |
189.00 |
2.92 % |
8 |
190.4000 |
190.8000 |
37 |
21 |
4 072 |
[+] |
| CBF |
185.30 192.50 |
170.1000 207.8000 |
14:32 14:32 14:31 14:31
|
2 3 2 8
|
190,4000 190,4000 190,4000 190,5000
|
2 2 1 5 |
8 14 29 169 |
190.3000 190.2000 190.1000 190.0000 |
190.9000 191.0000 191.1000 191.2000 |
107 646 98 5 |
2 7 2 1 |
|
| CYFRPLSAT |
11,6050 |
14:33 |
142 |
11.63 |
0.87 % |
386 |
11.6000 |
11.6100 |
235 |
193 |
2 229 |
[+] |
| CPS |
11.50 11.64 |
10.4700 12.7900 |
14:33 14:33 14:33 14:33
|
67 84 380 20
|
11,6050 11,6050 11,6050 11,6050
|
2 2 1 2 |
422 1303 700 1500 |
11.5950 11.5900 11.5850 11.5800 |
11.6150 11.6200 11.6250 11.6300 |
2050 472 700 1800 |
2 2 1 1 |
|
| DADELO |
73,8000 |
14:33 |
5 |
72.90 |
1.93 % |
14 |
73.5000 |
73.8000 |
195 |
3 |
189 |
[+] |
| DAD |
72.60 74.40 |
65.7000 80.1000 |
14:32 14:32 14:31 14:22
|
1 49 8 1
|
73,5000 73,5000 73,5000 73,8000
|
1 7 2 2 |
75 79 80 902 |
73.3000 73.0000 72.9000 72.8000 |
73.9000 74.0000 74.1000 74.2000 |
29 192 20 49 |
2 5 1 1 |
|
| DATAWALK |
144,2000 |
14:33 |
2 |
145.00 |
-0.55 % |
40 |
143.4000 |
144.2000 |
96 |
11 |
1 648 |
[+] |
| DAT |
142.80 147.00 |
130.6000 159.4000 |
14:32 14:29 14:21 14:17
|
1 1 5 6
|
144,2000 144,2000 143,4000 144,2000
|
3 9 7 8 |
27 259 158 407 |
143.2000 143.0000 142.8000 142.6000 |
144.4000 144.6000 144.8000 145.0000 |
9 58 50 139 |
2 2 1 3 |
|
| DBENERGY |
9,8800 |
14:20 |
10 |
9.82 |
0.82 % |
30 |
9.5800 |
9.8800 |
176 |
1 |
6 |
[+] |
| DBE |
9.52 10.15 |
8.8400 10.8000 |
13:51 13:51 13:37 13:37
|
10 10 20 5
|
9,8000 9,8000 9,5200 9,6000
|
1 1 1 2 |
20 20 180 400 |
9.5600 9.5400 9.5200 9.5000 |
9.9000 10.0000 10.1000 10.2000 |
1075 30 10 20 |
4 2 1 1 |
|
| DEBICA |
84,4000 |
14:25 |
23 |
83.90 |
0.60 % |
117 |
83.6000 |
84.3000 |
30 |
1 |
101 |
[+] |
| DBC |
83.20 84.40 |
75.6000 92.2000 |
14:25 14:18 14:18 14:15
|
5 80 12 177
|
84,1000 84,0000 84,0000 83,9000
|
3 3 3 5 |
217 114 82 162 |
83.5000 83.4000 83.3000 83.2000 |
84.4000 84.5000 84.6000 84.8000 |
223 164 25 20 |
1 3 2 1 |
|
| DECORA |
74,3000 |
14:11 |
3 |
75.80 |
-0.93 % |
11 |
74.3000 |
75.6000 |
5 |
0 |
21 |
[+] |
| DCR |
74.30 75.80 |
68.3000 83.3000 |
14:11 13:54 12:59 12:58
|
2 15 10 4
|
75,5000 75,6000 75,5000 75,5000
|
1 2 2 3 |
10 51 179 23 |
74.2000 74.1000 74.0000 73.7000 |
75.7000 75.8000 76.0000 76.3000 |
77 58 62 2 |
1 2 1 2 |
|
| DEKPOL |
82,0000 |
14:32 |
3 |
81.60 |
0.00 % |
25 |
81.6000 |
82.0000 |
751 |
1 |
81 |
[+] |
| DEK |
80.80 83.00 |
73.6000 89.6000 |
14:22 14:22 13:52 13:09
|
11 1 6 2
|
81,6000 81,6000 82,8000 82,8000
|
2 1 1 3 |
59 2 70 63 |
81.0000 80.8000 80.6000 80.4000 |
82.8000 83.0000 83.6000 83.8000 |
27 123 71 251 |
1 2 2 1 |
|
| DELKO |
6,3900 |
14:26 |
5 |
6.29 |
1.59 % |
95 |
6.3900 |
6.4000 |
1550 |
1 |
3 |
[+] |
| DEL |
6.29 6.40 |
5.6700 6.9100 |
13:42 13:42 13:31 13:28
|
34 16 6 5
|
6,4000 6,4000 6,4000 6,4000
|
1 5 2 1 |
10 665 720 239 |
6.3800 6.3000 6.2900 6.2700 |
6.4100 6.4200 6.4300 6.4400 |
200 27 100 330 |
1 1 1 3 |
|
| DEVELIA |
10,1800 |
14:31 |
83 |
10.06 |
0.20 % |
514 |
10.1600 |
10.1800 |
1524 |
112 |
1 141 |
[+] |
| DVL |
10.00 10.22 |
9.0600 11.0600 |
14:31 14:31 14:31 14:29
|
117 6 392 14
|
10,1800 10,1800 10,1800 10,1400
|
1 2 3 3 |
302 200 2976 4602 |
10.1400 10.1200 10.1000 10.0800 |
10.2000 10.2200 10.2400 10.2600 |
30 718 2572 3974 |
1 5 7 5 |
|
| DGA |
28,9000 |
09:00 |
12 |
28.90 |
0.35 % |
5 |
27.4000 |
28.7000 |
200 |
0 |
2 |
[+] |
| DGA |
28.90 28.90 |
26.1000 31.7000 |
09:00 15:39 15:02 15:02
|
67 5 165 80
|
28,9000 28,8000 28,0000 27,9000
|
1 1 1 1 |
5 60 5 20 |
27.2000 27.1000 26.8000 26.2000 |
28.9000 29.0000 29.4000 29.8000 |
357 61 100 286 |
3 1 1 2 |
|
| DIAG |
179,4000 |
14:33 |
5 |
174.70 |
2.51 % |
63 |
179.3000 |
179.7000 |
135 |
15 |
2 628 |
[+] |
| DIA |
174.50 179.70 |
157.3000 192.1000 |
14:32 14:32 14:32 14:32
|
3 6 3 3
|
179,7000 179,4000 179,4000 179,4000
|
5 2 3 1 |
215 30 50 3 |
179.1000 179.0000 178.9000 178.8000 |
179.8000 179.9000 180.0000 180.1000 |
21 242 899 30 |
3 5 13 1 |
|
| DIGITANET |
196,0000 |
14:33 |
4 |
195.00 |
1.03 % |
56 |
195.1000 |
196.0000 |
183 |
5 |
995 |
[+] |
| DIG |
192.20 197.90 |
175.5000 214.4000 |
14:33 14:30 14:30 14:28
|
2 56 44 2
|
195,1000 196,0000 196,0000 195,1000
|
1 1 3 1 |
3 99 13 99 |
195.0000 193.0000 192.9000 192.8000 |
196.1000 196.8000 196.9000 197.0000 |
172 50 138 549 |
3 1 3 3 |
|
| DINOPL |
35,1600 |
14:33 |
50 |
34.99 |
0.49 % |
190 |
35.1500 |
35.1600 |
1341 |
1 586 |
55 713 |
[+] |
| DNP |
34.83 35.33 |
31.5000 38.4800 |
14:33 14:33 14:33 14:33
|
441 5 167 105
|
35,1600 35,1600 35,1500 35,1600
|
2 1 1 1 |
20 393 393 18 |
35.1300 35.1200 35.1100 35.1000 |
35.1700 35.1800 35.1900 35.2000 |
1325 2480 795 881 |
3 4 2 3 |
|
| DMGROUP |
2,5200 |
14:31 |
108 |
2.62 |
-2.33 % |
636 |
2.5200 |
2.5400 |
17 |
6 |
15 |
[+] |
| DMG |
2.52 2.62 |
2.3600 2.8800 |
14:31 14:31 14:10 14:10
|
600 844 156 500
|
2,5200 2,5200 2,5200 2,5200
|
8 2 2 1 |
2127 3380 86 81 |
2.5100 2.5000 2.4900 2.4800 |
2.5500 2.5700 2.6000 2.6100 |
8 5 199 3171 |
1 1 2 1 |
|
| DOMDEV |
256,5000 |
14:31 |
9 |
258.00 |
-0.58 % |
25 |
255.5000 |
256.5000 |
368 |
3 |
675 |
[+] |
| DOM |
252.00 258.50 |
232.5000 283.5000 |
14:30 14:29 14:24 14:24
|
97 7 8 10
|
256,5000 256,5000 255,5000 255,5000
|
9 2 3 4 |
708 13 61 152 |
255.0000 254.5000 254.0000 253.5000 |
257.0000 257.5000 258.0000 258.5000 |
40 51 128 468 |
3 2 3 2 |
|
| DRAGOENT |
18,4000 |
13:04 |
100 |
18.30 |
-0.27 % |
52 |
18.1500 |
18.4500 |
39 |
0 |
6 |
[+] |
| DGE |
18.20 18.40 |
16.5000 20.1000 |
12:04 11:53 11:53 11:39
|
60 1 100 4
|
18,2000 18,2500 18,2500 18,3000
|
3 2 3 2 |
354 188 146 64 |
18.1000 18.0500 18.0000 17.9000 |
18.5000 18.6000 18.6500 18.7000 |
3 27 102 41 |
1 3 2 2 |
|
| ECHO |
5,2600 |
14:20 |
134 |
5.35 |
-0.94 % |
324 |
5.2600 |
5.2900 |
306 |
20 |
104 |
[+] |
| ECH |
5.20 5.35 |
4.8150 5.8800 |
14:20 14:15 13:38 12:53
|
303 95 52 2
|
5,2600 5,2600 5,2600 5,2700
|
1 2 3 2 |
339 1339 17 600 |
5.2500 5.2400 5.2300 5.2200 |
5.3000 5.3200 5.3300 5.3400 |
300 1006 2350 2809 |
1 2 1 1 |
|
| EDINVEST |
9,6000 |
14:21 |
2 |
9.60 |
0.00 % |
418 |
9.5800 |
9.6000 |
685 |
0 |
2 |
[+] |
| EDI |
9.46 9.60 |
8.6400 10.5500 |
14:15 12:56 11:52 11:26
|
2 1 20 1
|
9,5800 9,5400 9,6000 9,4600
|
1 1 1 3 |
174 256 165 373 |
9.5400 9.5000 9.4800 9.4600 |
9.7600 9.8000 9.8800 9.9000 |
200 322 160 412 |
1 1 1 1 |
|
| ELEKTROTI |
51,2500 |
14:33 |
22 |
50.50 |
3.54 % |
990 |
51.0000 |
51.2500 |
155 |
36 |
1 821 |
[+] |
| ELT |
49.60 51.60 |
45.4600 55.5500 |
14:32 14:32 14:32 14:32
|
10 1457 71 30
|
51,0000 51,0000 51,0000 51,0000
|
1 2 3 1 |
206 15 35 386 |
50.7500 50.6000 50.5500 50.4500 |
51.3000 51.3500 51.4500 51.5000 |
28 325 40 703 |
1 2 1 6 |
|
| ELKOP |
1,8300 |
13:26 |
5 |
1.83 |
1.67 % |
6 |
1.7900 |
1.8300 |
5969 |
2 |
4 |
[+] |
| EKP |
1.79 1.84 |
1.6450 2.0000 |
13:23 13:23 13:23 13:23
|
300 1 133 20
|
1,7900 1,7900 1,7900 1,7900
|
1 1 1 2 |
300 200 730 773 |
1.7850 1.7700 1.7650 1.7600 |
1.8350 1.8400 1.8450 1.8550 |
2843 156 2089 1285 |
3 2 2 2 |
|
| ENEA |
23,2200 |
14:33 |
21 |
24.50 |
-4.60 % |
1193 |
23.2000 |
23.2200 |
399 |
329 |
7 755 |
[+] |
| ENA |
23.12 24.58 |
22.0600 26.9400 |
14:32 14:32 14:32 14:32
|
203 200 372 213
|
23,2000 23,2000 23,2000 23,2000
|
6 5 2 9 |
4616 626 640 1696 |
23.1800 23.1600 23.1400 23.1200 |
23.2400 23.2600 23.2800 23.3000 |
1114 1175 1018 270 |
4 4 3 1 |
|
| ENELMED |
19,6000 |
12:13 |
71 |
19.60 |
-0.51 % |
260 |
19.2000 |
19.6000 |
207 |
1 |
14 |
[+] |
| ENE |
18.90 19.60 |
17.7000 21.4000 |
12:13 12:13 12:12 09:08
|
28 5 2 175
|
19,2000 19,2000 18,9000 19,0000
|
2 6 4 2 |
6 505 325 55 |
19.0000 18.9000 18.8000 18.7000 |
19.7000 19.8000 19.9000 20.2000 |
400 188 114 70 |
1 2 2 1 |
|
| ENERGA |
18,8600 |
14:18 |
1000 |
18.98 |
-0.53 % |
2 |
18.8600 |
18.9400 |
600 |
14 |
267 |
[+] |
| ENG |
18.86 18.98 |
17.1000 20.8500 |
14:17 14:11 14:11 14:11
|
500 279 163 1502
|
18,8600 18,9000 18,8800 18,8600
|
5 3 5 1 |
716 884 2510 255 |
18.8400 18.8200 18.8000 18.7800 |
18.9600 18.9800 19.0000 19.0200 |
956 250 8379 22 |
4 2 9 1 |
|
| ENERGOINS |
2,4900 |
13:26 |
100 |
2.50 |
-0.40 % |
2000 |
2.4500 |
2.4900 |
4404 |
12 |
28 |
[+] |
| ENI |
2.43 2.50 |
2.2500 2.7500 |
11:04 11:04 11:03 11:03
|
1408 185 1438 2154
|
2,4900 2,5000 2,4900 2,4900
|
1 2 3 9 |
550 5345 7000 12237 |
2.4300 2.4200 2.4100 2.4000 |
2.5000 2.5100 2.5400 2.5500 |
29492 800 552 589 |
3 1 2 1 |
|
| ENTER |
56,0000 |
14:31 |
3 |
56.70 |
-1.23 % |
125 |
55.9000 |
56.0000 |
791 |
8 |
455 |
[+] |
| ENT |
55.60 57.00 |
51.1000 62.3000 |
14:31 14:31 14:27 14:27
|
50 3 1 20
|
56,0000 56,0000 55,9000 55,9000
|
7 2 4 4 |
540 92 573 367 |
55.8000 55.7000 55.6000 55.5000 |
56.1000 56.3000 56.4000 56.5000 |
9 320 150 444 |
1 1 1 2 |
|
| EQUNICO |
1,1950 |
14:31 |
1250 |
1.23 |
-2.45 % |
188 |
1.1950 |
1.2200 |
772 |
4 |
5 |
[+] |
| EQU |
1.20 1.23 |
1.1050 1.3450 |
13:18 13:06 12:56 12:53
|
100 1000 150 500
|
1,2200 1,1950 1,2200 1,1950
|
1 2 2 2 |
4803 1800 1800 450 |
1.1900 1.1850 1.1800 1.1750 |
1.2400 1.2450 1.2550 1.2600 |
1396 1200 1500 5060 |
1 1 1 3 |
|
| ERBUD |
28,7000 |
14:28 |
5 |
28.40 |
0.70 % |
76 |
28.4500 |
28.7000 |
15 |
3 |
72 |
[+] |
| ERB |
27.95 28.75 |
25.6000 31.2000 |
14:23 14:23 14:23 13:55
|
160 160 104 1
|
28,4500 28,4500 28,4500 28,4500
|
1 2 1 3 |
10 117 25 129 |
28.3500 28.1500 28.0500 28.0000 |
28.7500 28.8000 28.9000 28.9500 |
360 70 103 2 |
1 1 4 2 |
|
| ERG |
45,6000 |
16:02 |
2 |
0.00 |
0.00 % |
168 |
44.2000 |
45.6000 |
238 |
0 |
0 |
[+] |
| ERG |
0.00 0.00 |
41.2000 50.0000 |
15:35 09:00 09:19 16:25
|
3 10 32 2
|
44,6000 45,6000 45,6000 45,6000
|
1 1 1 0 |
180 39 40 0 |
44.0000 40.6000 37.0000 0.0000 |
46.0000 47.4000 48.8000 50.0000 |
225 400 105 407 |
2 1 1 1 |
|
| ESOTIQ |
33,3000 |
14:20 |
50 |
33.00 |
0.91 % |
63 |
33.1000 |
33.3000 |
148 |
1 |
21 |
[+] |
| EAH |
32.90 33.40 |
29.7000 36.3000 |
13:48 13:48 13:06 12:09
|
1 1 13 17
|
33,3000 33,3000 33,4000 33,4000
|
4 3 1 4 |
273 1094 2 226 |
33.0000 32.9000 32.8000 32.7000 |
33.4000 33.5000 33.6000 33.7000 |
70 110 1144 2100 |
1 4 3 2 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
3 |
PKC |
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 |
0,5100 |
14:32 |
82 |
0.53 |
-2.86 % |
247 |
0.5100 |
0.5200 |
918 |
14 |
7 |
[+] |
| EUC |
0.51 0.53 |
0.4725 0.5770 |
13:59 13:11 13:10 12:36
|
500 2000 1000 38
|
0,5150 0,5100 0,5100 0,5210
|
1 2 1 1 |
10000 5526 2000 20500 |
0.5050 0.4950 0.4920 0.4905 |
0.5210 0.5220 0.5240 0.5250 |
7000 3786 36175 4600 |
1 1 1 1 |
|
| EUROCASH |
6,2150 |
14:31 |
67 |
6.21 |
-0.64 % |
1149 |
6.1900 |
6.2150 |
498 |
49 |
302 |
[+] |
| EUR |
6.18 6.26 |
5.5900 6.8300 |
14:29 14:29 14:29 14:25
|
46 5 5 5
|
6,2100 6,2100 6,2100 6,2050
|
3 4 2 2 |
32 1267 202 1668 |
6.1850 6.1800 6.1700 6.1650 |
6.2200 6.2250 6.2400 6.2500 |
1004 1 2802 3480 |
2 1 4 2 |
|
| EUROHOLD |
3,9200 |
09:10 |
2000 |
3.92 |
0.00 % |
1001 |
3.8000 |
3.9200 |
2000 |
3 |
12 |
[+] |
| EHG |
3.92 3.92 |
3.5400 4.3000 |
09:00 09:00 09:59 10:59
|
162 950 3900 500
|
3,9200 3,9200 3,9200 3,9200
|
1 1 1 2 |
372 1000 1 198 |
3.7600 3.7000 3.6400 3.5200 |
3.9800 4.0000 4.1800 4.2400 |
500 204 500 1500 |
1 3 1 1 |
|
| EUROTEL |
27,6000 |
14:31 |
1 |
28.10 |
-2.82 % |
221 |
27.0000 |
27.4500 |
111 |
4 |
115 |
[+] |
| ETL |
26.55 28.50 |
25.3000 30.9000 |
14:24 14:24 14:24 14:24
|
5 166 1 1
|
26,5500 26,5500 26,5500 26,6000
|
2 1 2 2 |
264 70 728 51 |
26.8000 26.6500 26.6000 26.5000 |
27.5000 27.6500 27.8000 27.8500 |
111 111 240 41 |
1 1 2 1 |
|
| FABRITY |
25,2000 |
14:11 |
1 |
25.00 |
0.80 % |
40 |
25.1000 |
25.2000 |
164 |
0 |
10 |
[+] |
| FAB |
24.90 25.20 |
22.5000 27.5000 |
10:51 10:51 10:51 10:43
|
51 178 50 20
|
25,0000 25,0000 25,0000 25,0000
|
2 3 7 4 |
101 478 1348 592 |
25.0000 24.9000 24.8000 24.7000 |
25.3000 25.5000 25.6000 25.8000 |
211 502 100 333 |
2 2 1 1 |
|
| FASING |
14,6000 |
12:16 |
500 |
15.10 |
-3.31 % |
500 |
14.4000 |
14.8000 |
507 |
1 |
8 |
[+] |
| FSG |
14.60 15.10 |
13.6000 16.6000 |
11:26 16:16 16:16 16:16
|
33 2 2 2
|
15,1000 15,1000 15,1000 15,1000
|
1 2 2 1 |
532 300 20 400 |
14.1000 14.0000 13.6000 13.0000 |
15.1000 15.3000 16.0000 16.1000 |
1840 200 250 159 |
2 2 1 1 |
|
| FEERUM |
14,2000 |
09:00 |
2 |
14.20 |
0.00 % |
555 |
13.6000 |
14.2000 |
167 |
0 |
0 |
[+] |
| FEE |
14.20 14.20 |
12.8000 15.6000 |
17:00 10:19 09:12 09:11
|
2 2000 1 25
|
14,2000 13,7000 14,3000 13,3000
|
1 1 1 1 |
32 238 112 240 |
12.6000 12.5500 12.4500 12.4000 |
14.2500 14.5000 14.8000 15.0000 |
530 601 348 500 |
1 2 1 1 |
|
| FERRO |
29,2000 |
14:33 |
40 |
29.90 |
-2.01 % |
118 |
29.0000 |
29.2000 |
171 |
11 |
336 |
[+] |
| FRO |
28.90 30.10 |
27.0000 32.8000 |
14:25 14:23 14:23 14:17
|
3 5 3 291
|
29,2000 28,9000 28,9000 29,0000
|
6 5 4 3 |
415 251 930 221 |
28.9000 28.8000 28.7000 28.6000 |
29.3000 29.4000 29.5000 29.6000 |
471 141 160 101 |
3 2 2 2 |
|
| FON |
1,7500 |
14:33 |
1 |
1.67 |
1.16 % |
750 |
1.6700 |
1.7500 |
1294 |
1 |
1 |
[+] |
| FON |
1.67 1.75 |
1.5050 1.8350 |
10:29 10:29 16:46 15:36
|
481 29 1 20
|
1,6700 1,6700 1,7300 1,7300
|
2 1 2 1 |
1277 990 654 398 |
1.6650 1.6600 1.6500 1.6150 |
1.7550 1.7900 1.8000 1.8200 |
1190 808 593 1600 |
2 1 1 1 |
|
| FORTE |
21,6000 |
14:28 |
10 |
21.70 |
0.93 % |
1652 |
21.6000 |
21.7000 |
295 |
1 |
22 |
[+] |
| FTE |
21.60 21.70 |
19.5500 23.8000 |
14:19 13:53 12:26 12:12
|
210 92 50 1
|
21,6000 21,7000 21,7000 21,7000
|
2 1 3 3 |
225 96 212 823 |
21.4000 21.3000 21.2000 21.1000 |
21.8000 21.9000 22.0000 22.1000 |
196 128 824 495 |
3 3 6 3 |
|
| GAMEOPS |
13,1000 |
14:29 |
50 |
12.70 |
3.15 % |
50 |
13.1000 |
13.1500 |
803 |
8 |
101 |
[+] |
| GOP |
12.70 13.20 |
11.4500 13.9500 |
14:06 13:52 13:42 13:36
|
4 50 150 1
|
13,2000 13,2000 13,0000 13,2000
|
2 2 3 2 |
781 380 1820 2193 |
13.0000 12.8500 12.8000 12.7000 |
13.2000 13.2500 13.3000 13.4000 |
951 290 1750 660 |
5 3 1 1 |
|
| GAMFACTOR |
5,0500 |
14:13 |
100 |
5.29 |
-3.63 % |
387 |
5.0400 |
5.1400 |
610 |
5 |
24 |
[+] |
| GIF |
5.02 5.29 |
4.7650 5.8100 |
14:12 12:52 11:04 10:58
|
396 290 100 99
|
5,0600 5,1400 5,1400 5,0200
|
1 4 2 4 |
200 1699 606 4540 |
5.0300 5.0200 5.0100 5.0000 |
5.1900 5.2000 5.2300 5.2400 |
350 489 159 1000 |
1 1 2 1 |
|
| GENOMTEC |
4,5650 |
14:09 |
41 |
4.50 |
1.44 % |
476 |
4.5650 |
4.5700 |
819 |
5 |
22 |
[+] |
| GMT |
4.44 4.57 |
4.0500 4.9500 |
14:09 14:06 14:06 14:05
|
26 4 4 1
|
4,5650 4,5350 4,5350 4,5350
|
1 1 1 2 |
11 50 2000 321 |
4.5350 4.4700 4.4650 4.4450 |
4.5750 4.5800 4.5850 4.5950 |
50 510 708 50 |
1 1 1 1 |
|
| GETIN |
0,4950 |
14:32 |
300 |
0.51 |
-2.17 % |
8227 |
0.4945 |
0.4950 |
2658 |
663 |
332 |
[+] |
| GTN |
0.50 0.51 |
0.4630 0.5650 |
14:32 14:30 14:29 14:29
|
21 10 5000 29
|
0,4950 0,4970 0,4970 0,4950
|
2 1 3 2 |
15759 50 5122 20020 |
0.4940 0.4935 0.4930 0.4920 |
0.4970 0.4995 0.5000 0.5010 |
807 7000 2200 2103 |
1 1 2 4 |
|
| GPW |
79,3000 |
14:33 |
2 |
79.00 |
0.51 % |
70 |
79.2000 |
79.3000 |
348 |
32 |
2 561 |
[+] |
| GPW |
78.25 79.50 |
71.1000 86.9000 |
14:31 14:31 14:31 14:31
|
58 32 8 23
|
79,3000 79,3000 79,3000 79,3000
|
4 3 1 3 |
257 356 58 169 |
79.1500 79.1000 79.0500 79.0000 |
79.3500 79.4000 79.4500 79.5000 |
1 313 303 450 |
1 3 2 3 |
|
| GREENX |
2,2860 |
14:31 |
1519 |
2.29 |
0.26 % |
345 |
2.2780 |
2.2880 |
2494 |
342 |
780 |
[+] |
| GRX |
2.27 2.30 |
2.0620 2.5180 |
14:31 14:31 14:31 14:26
|
200 3 141 645
|
2,2860 2,2860 2,2840 2,2760
|
2 2 1 5 |
5166 5000 5000 23596 |
2.2760 2.2740 2.2720 2.2700 |
2.2900 2.2920 2.2940 2.2960 |
640 1053 1196 1400 |
3 2 2 2 |
|
| GRODNO |
14,2500 |
14:33 |
1102 |
14.40 |
-1.04 % |
1510 |
14.2000 |
14.4000 |
500 |
5 |
77 |
[+] |
| GRN |
14.20 14.50 |
13.0000 15.8000 |
14:33 14:33 14:33 14:33
|
115 2 1000 4
|
14,2000 14,2500 14,2500 14,2500
|
2 2 5 2 |
1018 500 232 207 |
14.1500 14.1000 14.0000 13.8500 |
14.4500 14.5000 14.5500 14.6000 |
2002 2540 332 1840 |
3 5 3 3 |
|
| GRUPAAZOTY |
17,7600 |
14:31 |
499 |
18.00 |
-1.11 % |
809 |
17.7600 |
17.7800 |
246 |
160 |
2 853 |
[+] |
| ATT |
17.70 18.05 |
16.2000 19.8000 |
14:31 14:31 14:31 14:31
|
291 200 118 45
|
17,7600 17,7600 17,7600 17,7600
|
3 2 2 1 |
1633 772 246 50 |
17.7500 17.7400 17.7200 17.7100 |
17.7900 17.8000 17.8200 17.8300 |
429 602 238 50 |
2 4 1 1 |
|
| GRUPRACUJ |
45,3000 |
14:31 |
18 |
45.00 |
0.44 % |
55 |
45.1000 |
45.3000 |
220 |
49 |
2 231 |
[+] |
| GPP |
44.35 45.90 |
40.5000 49.5000 |
14:29 14:29 14:29 14:29
|
7 50 53 16
|
45,3000 45,3000 45,3000 45,3000
|
5 9 3 5 |
451 881 310 242 |
45.0500 45.0000 44.9500 44.9000 |
45.3500 45.4000 45.4500 45.5000 |
188 110 29 232 |
2 1 1 3 |
|
| GTC |
2,7200 |
13:24 |
108 |
2.72 |
0.00 % |
585 |
2.7200 |
2.7500 |
2894 |
5 |
13 |
[+] |
| GTC |
2.70 2.75 |
2.4500 2.9900 |
12:52 10:28 10:28 10:28
|
1030 29 2 2
|
2,7500 2,7500 2,7400 2,7300
|
1 2 1 1 |
4 4321 4 1 |
2.7100 2.7000 2.6800 2.6700 |
2.7800 2.7900 2.8000 2.8200 |
1361 352 10008 4 |
2 3 5 2 |
|
| HANDLOWY |
118,8000 |
14:31 |
12 |
118.60 |
0.34 % |
202 |
118.6000 |
118.8000 |
629 |
8 |
916 |
[+] |
| BHW |
117.00 118.80 |
106.8000 130.4000 |
14:31 14:31 14:31 14:31
|
28 1 17 46
|
118,8000 118,6000 118,8000 118,8000
|
3 6 3 2 |
176 224 1843 1200 |
118.4000 118.2000 118.0000 117.8000 |
119.0000 119.2000 119.4000 119.6000 |
2401 304 656 1421 |
18 8 7 9 |
|
| HARPER |
5,3000 |
13:00 |
200 |
5.24 |
0.76 % |
5 |
5.2000 |
5.3000 |
139 |
3 |
17 |
[+] |
| HRP |
5.08 5.30 |
4.7200 5.7600 |
12:55 12:25 12:09 12:09
|
444 249 89 62
|
5,2200 5,3000 5,2800 5,2800
|
4 1 2 3 |
3698 248 1422 903 |
5.1600 5.1200 5.0800 5.0600 |
5.3600 5.4000 5.4600 5.4800 |
676 1389 1311 800 |
1 1 2 1 |
|
| HELIO |
48,3000 |
14:18 |
20 |
48.90 |
-0.41 % |
12 |
48.3000 |
48.8000 |
200 |
0 |
4 |
[+] |
| HEL |
48.30 48.90 |
44.1000 53.6000 |
11:54 10:50 09:00 09:00
|
3 1 8 42
|
48,8000 48,8000 48,9000 48,9000
|
2 1 1 1 |
60 169 12 43 |
48.0000 47.5000 47.3000 46.9000 |
48.9000 49.0000 49.7000 49.9000 |
50 1250 161 50 |
1 3 1 1 |
|
| HERCULES |
1,2950 |
14:13 |
50 |
1.32 |
-1.15 % |
1189 |
1.2650 |
1.2950 |
1450 |
5 |
6 |
[+] |
| HRS |
1.27 1.32 |
1.1850 1.4450 |
13:52 12:54 12:36 09:00
|
2000 160 2500 2
|
1,2700 1,2650 1,2700 1,3150
|
4 3 3 3 |
4789 2060 5270 3080 |
1.2600 1.2550 1.2500 1.2400 |
1.3050 1.3100 1.3150 1.3200 |
1289 11020 1198 4463 |
1 2 1 1 |
|
| HUUUGE |
22,9000 |
14:05 |
262 |
22.60 |
-1.08 % |
366 |
22.9000 |
22.9500 |
360 |
20 |
449 |
[+] |
| HUG |
22.60 23.20 |
20.3500 24.8500 |
14:02 13:49 13:47 13:43
|
16 101 110 95
|
22,8500 22,9500 22,9000 22,9500
|
1 1 2 5 |
184 100 200 1291 |
22.8000 22.7000 22.6500 22.6000 |
23.0000 23.1500 23.2000 23.2500 |
56 100 332 619 |
1 1 4 2 |
|
| HYDROTOR |
16,5500 |
14:28 |
143 |
16.50 |
0.30 % |
7 |
16.4000 |
17.0000 |
50 |
1 |
8 |
[+] |
| HDR |
16.40 16.55 |
14.8500 18.1500 |
14:02 14:02 10:56 09:17
|
157 43 78 52
|
16,5500 16,5000 16,4500 16,4000
|
1 1 2 1 |
480 80 283 80 |
16.3500 16.3000 16.2000 16.1500 |
17.1000 17.3500 17.5000 17.6000 |
450 9 150 136 |
1 1 2 1 |
|
| IBSM |
70,8000 |
13:36 |
1 |
74.80 |
-5.85 % |
31 |
69.2000 |
71.0000 |
115 |
0 |
19 |
[+] |
| IBS |
69.00 74.80 |
67.4000 82.2000 |
13:22 13:07 13:07 13:07
|
120 20 1 1
|
69,0000 69,2000 69,2000 69,2000
|
1 1 1 1 |
20 19 125 20 |
69.0000 68.8000 67.8000 62.4000 |
75.0000 75.4000 75.6000 76.0000 |
15 11 15 15 |
1 1 1 1 |
|
| IDMSAPL |
0,5000 |
10:49 |
355 |
0.50 |
2.04 % |
1989 |
0.4900 |
0.5000 |
14859 |
3 |
1 |
[+] |
| IDM |
0.50 0.50 |
0.4500 0.5450 |
10:49 17:00 09:45 17:00
|
2645 11 27 6
|
0,4980 0,4900 0,4600 0,4600
|
1 1 1 2 |
3755 819 1000 17112 |
0.4600 0.4580 0.4560 0.4500 |
0.5150 0.5200 0.5450 0.5500 |
3000 3932 2986 2335 |
1 1 1 1 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
268 |
4.8000 |
PKC |
4462 |
0 |
0 |
[+] |
| IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 0 0 0 |
5 0 0 0 |
4.5000 0.0000 0.0000 0.0000 |
3.0000 5.0000 5.3000 5.3500 |
163 213 8208 477 |
1 1 7 1 |
|
| IFIRMA |
29,7500 |
14:33 |
60 |
29.55 |
0.68 % |
187 |
29.7500 |
29.9000 |
746 |
2 |
62 |
[+] |
| IFI |
29.20 29.90 |
26.6000 32.5000 |
14:12 14:12 14:08 14:04
|
53 20 2 1
|
29,7500 29,7500 29,7500 29,6000
|
2 2 4 3 |
201 77 187 204 |
29.5500 29.5000 29.4500 29.4000 |
29.9500 30.0000 30.1000 30.1500 |
100 3241 46 88 |
2 7 1 2 |
|
| IFSA |
0,1300 |
13:50 |
5000 |
0.13 |
-2.26 % |
4468 |
0.1280 |
0.1300 |
4027 |
5 |
1 |
[+] |
| IFR |
0.13 0.13 |
0.1130 0.1510 |
13:38 11:39 15:05 12:36
|
32 236 10000 204
|
0,1280 0,1320 0,1330 0,1320
|
3 1 1 1 |
36220 20000 5432 20000 |
0.1270 0.1260 0.1230 0.1210 |
0.1340 0.1350 0.1360 0.1400 |
30000 33508 38180 2400 |
2 1 1 1 |
|
| IMCOMPANY |
36,3000 |
14:10 |
10 |
36.30 |
0.00 % |
390 |
36.2500 |
37.4000 |
307 |
1 |
47 |
[+] |
| IMC |
36.30 38.00 |
32.7000 39.9000 |
12:30 11:50 11:50 11:50
|
3 29 343 86
|
36,4000 36,6000 36,6500 36,6500
|
1 1 1 1 |
90 100 11 29 |
36.2000 35.8000 35.4000 35.2000 |
37.4500 38.0000 38.1000 38.2000 |
380 614 300 499 |
1 1 1 1 |
|
| IMMOBILE |
4,6500 |
14:15 |
211 |
4.41 |
6.65 % |
1 |
4.5600 |
4.6500 |
915 |
64 |
294 |
[+] |
| GKI |
4.36 4.70 |
3.9700 4.8500 |
14:00 14:00 13:51 13:51
|
1 39 39 1
|
4,6500 4,5700 4,5300 4,5300
|
1 1 1 2 |
654 451 461 1698 |
4.5500 4.5400 4.5300 4.5200 |
4.6800 4.7000 4.7100 4.7200 |
1882 1429 500 1764 |
2 5 1 2 |
|
| IMPERA |
1,7800 |
13:59 |
40 |
1.80 |
-0.56 % |
4568 |
1.7000 |
1.7800 |
937 |
7 |
12 |
[+] |
| IMP |
1.70 1.80 |
1.6200 1.9800 |
13:57 13:57 11:07 10:59
|
40 481 11 10
|
1,7000 1,7100 1,7800 1,7100
|
1 1 1 1 |
2777 459 1050 2500 |
1.6800 1.6600 1.6100 1.5600 |
1.7900 1.8000 1.8400 1.8600 |
5000 4852 909 2000 |
1 3 1 1 |
|
| IMS |
2,2900 |
14:08 |
116 |
2.30 |
0.44 % |
1200 |
2.2500 |
2.2850 |
100 |
0 |
1 |
[+] |
| IMS |
2.29 2.30 |
2.0700 2.5200 |
14:08 09:00 09:00 09:00
|
100 32 100 50
|
2,2900 2,2950 2,2950 2,2950
|
2 2 2 1 |
110 250 1187 100 |
2.2350 2.2300 2.2250 2.2200 |
2.2900 2.2950 2.3000 2.3200 |
1173 752 2937 4145 |
2 4 3 4 |
|
| INC SA |
1,8250 |
13:19 |
30 |
1.90 |
-1.35 % |
1777 |
1.8200 |
1.8750 |
70 |
5 |
10 |
[+] |
| INC |
1.83 1.90 |
1.7100 2.0800 |
13:19 11:31 11:30 11:23
|
70 12 1770 611
|
1,8300 1,8850 1,8300 1,8300
|
1 2 2 2 |
742 10384 832 4463 |
1.8150 1.8100 1.8000 1.7950 |
1.8800 1.8850 1.8900 1.8950 |
400 3478 1970 4222 |
1 2 1 1 |
|
| INGBSK |
462,8000 |
14:33 |
2 |
460.00 |
1.00 % |
121 |
462.4000 |
462.8000 |
140 |
10 |
4 437 |
[+] |
| ING |
455.80 462.80 |
414.0000 506.0000 |
14:33 14:32 14:32 14:31
|
1 1 1 2
|
462,8000 462,4000 462,4000 462,4000
|
2 4 1 4 |
27 58 5 111 |
462.2000 462.0000 461.4000 461.2000 |
463.0000 463.2000 463.4000 463.6000 |
27 100 14 30 |
3 5 2 1 |
|
| INPRO |
7,8500 |
14:10 |
6 |
7.85 |
-1.26 % |
1786 |
7.8000 |
7.8500 |
273 |
1 |
9 |
[+] |
| INP |
7.80 7.85 |
7.1000 8.6000 |
14:03 14:03 13:02 13:02
|
64 64 65 65
|
7,8500 7,8500 7,8500 7,8500
|
3 5 2 1 |
76 353 266 200 |
7.7500 7.7000 7.6500 7.6000 |
7.9000 8.1500 8.2500 8.3000 |
14597 944 150 500 |
1 1 1 1 |
|
| INSTALKRK |
38,0000 |
13:25 |
49 |
38.60 |
-1.30 % |
135 |
37.9000 |
38.0000 |
79 |
4 |
139 |
[+] |
| INK |
37.90 38.60 |
34.8000 42.4000 |
12:50 12:38 11:46 11:43
|
2 55 510 79
|
38,0000 38,0000 38,0000 38,0000
|
1 2 3 3 |
10 108 120 255 |
37.8000 37.7000 37.6000 37.5000 |
38.2000 38.3000 38.4000 38.5000 |
102 165 51 148 |
2 2 1 3 |
|
| INTERBUD |
1,9050 |
14:03 |
39 |
1.91 |
-2.81 % |
222 |
1.9050 |
1.9600 |
1784 |
0 |
0 |
[+] |
| ITB |
1.91 1.91 |
1.7150 2.0900 |
17:00 14:42 13:55 13:45
|
130 1000 31490 420
|
1,9600 1,8800 1,9000 1,9500
|
1 1 1 1 |
2500 50 50 550 |
1.9000 1.8600 1.8550 1.8400 |
1.9900 2.0000 2.0500 2.0800 |
3243 300 2066 10700 |
1 1 1 2 |
|
| INTERCARS |
747,0000 |
14:33 |
1 |
730.00 |
2.33 % |
8 |
742.0000 |
747.0000 |
70 |
4 |
2 915 |
[+] |
| CAR |
726.00 748.00 |
657.0000 803.0000 |
14:32 14:31 14:31 14:30
|
1 7 1 17
|
747,0000 747,0000 747,0000 747,0000
|
4 4 4 1 |
26 12 106 1 |
741.0000 740.0000 739.0000 738.0000 |
748.0000 749.0000 750.0000 751.0000 |
337 70 179 65 |
3 1 5 3 |
|
| INTERSPPL |
0,3950 |
13:53 |
4353 |
0.42 |
-5.95 % |
25218 |
0.3950 |
0.4075 |
34 |
129 |
51 |
[+] |
| IPO |
0.38 0.42 |
0.3775 0.4605 |
13:53 13:00 12:54 12:54
|
11147 3010 404 300
|
0,3960 0,3960 0,3950 0,3955
|
1 1 1 2 |
34 51 3979 6189 |
0.3905 0.3865 0.3860 0.3820 |
0.4080 0.4085 0.4095 0.4100 |
204 414 55 7920 |
1 1 1 1 |
|
| INTROL |
7,2000 |
14:28 |
100 |
7.16 |
-1.64 % |
244 |
7.1800 |
7.2000 |
183 |
1 |
8 |
[+] |
| INL |
7.16 7.30 |
6.4600 7.8600 |
14:12 14:12 14:12 14:06
|
6 50 10 3
|
7,1800 7,1800 7,1800 7,1800
|
5 4 4 1 |
642 453 671 150 |
7.1600 7.1400 7.1000 7.0600 |
7.2400 7.3000 7.3200 7.3400 |
100 211 650 628 |
2 2 3 2 |
|
| IPOPEMA |
6,1800 |
13:37 |
500 |
6.08 |
0.32 % |
2000 |
6.1200 |
6.1800 |
418 |
4 |
23 |
[+] |
| IPE |
6.08 6.18 |
5.4800 6.6800 |
13:19 13:11 13:11 13:11
|
82 1000 178 1000
|
6,1800 6,1800 6,1800 6,1800
|
3 1 2 1 |
1103 25 1110 226 |
6.1000 6.0000 5.9800 5.9600 |
6.2000 6.2800 6.3000 6.3600 |
2543 2250 1000 126 |
2 2 1 1 |
|
| IZOLACJA |
4,1500 |
13:11 |
1 |
4.17 |
1.22 % |
118 |
4.0100 |
4.1500 |
616 |
0 |
2 |
[+] |
| IZO |
4.01 4.17 |
3.7600 4.5800 |
11:47 11:20 09:41 09:10
|
1 362 20 2
|
4,1700 4,0100 4,0100 4,1700
|
1 1 1 1 |
2000 3 14 800 |
3.9900 3.9100 3.8400 3.8200 |
4.1700 4.1800 4.2000 4.2300 |
2124 1050 8305 762 |
4 1 1 1 |
|
| IZOSTAL |
3,1300 |
14:33 |
10 |
3.14 |
-1.26 % |
195 |
3.1200 |
3.1300 |
14395 |
33 |
103 |
[+] |
| IZS |
3.12 3.17 |
2.8300 3.4500 |
14:33 14:24 14:24 14:18
|
430 6000 12000 100
|
3,1300 3,1300 3,1300 3,1300
|
4 5 4 2 |
2225 10914 362 824 |
3.1100 3.1000 3.0900 3.0800 |
3.1700 3.1800 3.1900 3.2000 |
1030 2958 1219 6375 |
3 5 4 7 |
|
| JRHOLDING |
5,1000 |
13:26 |
12 |
5.20 |
-1.16 % |
2534 |
5.0200 |
5.0800 |
200 |
13 |
65 |
[+] |
| JRH |
4.98 5.26 |
4.6800 5.7200 |
13:26 13:10 13:10 13:10
|
28 2000 1000 514
|
5,0800 5,0400 5,0400 5,0600
|
2 2 1 1 |
445 1126 2000 202 |
5.0000 4.9800 4.9500 4.9400 |
5.1000 5.1200 5.1400 5.2000 |
696 4988 1500 12 |
1 1 1 1 |
|
| JSW |
27,7800 |
14:32 |
5 |
27.50 |
1.87 % |
168 |
27.6900 |
27.7800 |
297 |
642 |
17 919 |
[+] |
| JSW |
27.19 28.50 |
24.7500 30.2500 |
14:32 14:32 14:32 14:32
|
147 65 131 1
|
27,7700 27,6700 27,6700 27,7700
|
1 3 2 2 |
1 177 114 259 |
27.6800 27.6700 27.6600 27.6500 |
27.7900 27.8000 27.8100 27.8200 |
250 397 517 27 |
2 2 2 1 |
|
| JWWINVEST |
3,1900 |
11:17 |
31 |
3.19 |
0.00 % |
200 |
3.1100 |
3.1900 |
969 |
1 |
4 |
[+] |
| JWW |
3.19 3.19 |
2.8800 3.5000 |
09:22 09:22 09:22 09:22
|
94 1 100 100
|
3,1900 3,1900 3,1900 3,1900
|
1 1 3 1 |
495 200 2853 200 |
3.1000 3.0800 3.0700 3.0600 |
3.2000 3.2100 3.2200 3.2300 |
1100 100 2445 300 |
2 1 2 2 |
|
| KCI |
0,8820 |
10:20 |
114 |
0.88 |
-0.23 % |
6000 |
0.8640 |
0.8800 |
4000 |
1 |
1 |
[+] |
| KCI |
0.86 0.88 |
0.7960 0.9720 |
09:22 09:20 09:00 16:40
|
44 2 530 222
|
0,8820 0,8620 0,8840 0,8840
|
3 2 1 2 |
19998 5350 5000 10000 |
0.8620 0.8600 0.8580 0.8560 |
0.8820 0.8860 0.8900 0.8920 |
8786 5000 8000 5000 |
2 1 2 1 |
|
| KERNEL |
19,6800 |
14:33 |
5 |
19.86 |
-0.91 % |
1 |
19.6400 |
19.7600 |
35 |
6 |
117 |
[+] |
| KER |
19.66 19.90 |
17.8800 21.8000 |
14:31 14:28 14:28 14:28
|
5 522 1000 555
|
19,6800 19,6600 19,6600 19,6800
|
1 2 3 1 |
5 115 1176 2 |
19.6000 19.5200 19.5000 19.4000 |
19.8000 19.9600 20.0000 20.1000 |
269 453 420 100 |
2 1 2 1 |
|
| KETY |
1 133,0000 |
14:33 |
1 |
1,109.00 |
2.07 % |
103 |
1133.0000 |
1135.0000 |
78 |
11 |
11 938 |
[+] |
| KTY |
1,096.00 1,135.00 |
998.5000 1219.0000 |
14:30 14:30 14:30 14:30
|
1 5 1 5
|
1 134,0000 1 133,0000 1 133,0000 1 133,0000
|
4 1 2 1 |
43 5 125 49 |
1132.0000 1131.0000 1130.0000 1129.0000 |
1136.0000 1137.0000 1138.0000 1139.0000 |
62 31 149 32 |
4 4 5 3 |
|
| KGHM |
325,0000 |
14:33 |
50 |
322.55 |
0.76 % |
97 |
324.9500 |
325.1500 |
234 |
299 |
96 233 |
[+] |
| KGH |
317.00 325.45 |
290.3000 354.8000 |
14:33 14:33 14:33 14:33
|
5 34 19 48
|
325,0000 325,0000 325,0000 325,0000
|
3 5 1 1 |
144 314 29 58 |
324.9000 324.8500 324.8000 324.7500 |
325.2500 325.3000 325.3500 325.4000 |
68 70 92 51 |
2 3 2 2 |
|
| KGL |
10,0000 |
10:12 |
1 |
10.00 |
-0.99 % |
100 |
9.6000 |
10.0000 |
1583 |
0 |
0 |
[+] |
| KGL |
10.00 10.00 |
9.0000 11.0000 |
09:00 11:33 11:16 09:00
|
1 1 100 1
|
10,1000 10,0000 9,5500 10,1000
|
3 1 1 2 |
821 1 19 25 |
9.5500 9.5000 9.2000 9.0500 |
10.1000 10.5000 11.0000 11.6000 |
232 518 521 38 |
2 2 2 1 |
|
| KINOPOL |
20,8000 |
14:11 |
1 |
21.00 |
-0.48 % |
369 |
20.7000 |
20.8000 |
249 |
17 |
353 |
[+] |
| KPL |
20.60 21.10 |
18.9000 23.1000 |
14:09 14:00 13:37 13:32
|
5 70 50 190
|
20,8000 20,8000 20,8000 20,8000
|
5 3 5 4 |
802 2052 601 911 |
20.6000 20.5000 20.4000 20.3000 |
21.0000 21.1000 21.3000 21.4000 |
403 1169 362 500 |
3 6 1 1 |
|
| KOGENERA |
72,6000 |
14:31 |
1 |
73.00 |
-0.27 % |
161 |
72.6000 |
73.0000 |
116 |
4 |
306 |
[+] |
| KGN |
72.20 73.30 |
65.7000 80.3000 |
14:31 14:29 14:26 14:18
|
3 11 10 50
|
72,6000 73,0000 73,0000 73,0000
|
3 2 4 8 |
118 147 162 744 |
72.5000 72.4000 72.3000 72.2000 |
73.1000 73.2000 73.3000 73.4000 |
26 165 595 95 |
1 2 3 2 |
|
| KOMPAP |
19,2000 |
10:18 |
5 |
19.20 |
0.00 % |
78 |
18.9000 |
19.2000 |
390 |
0 |
0 |
[+] |
| KMP |
19.20 19.20 |
17.3000 21.0000 |
15:16 13:00 12:59 12:59
|
5 1 10 10
|
19,2000 19,0000 19,1000 19,1000
|
1 1 1 1 |
122 420 200 300 |
18.8000 18.4000 17.7000 17.5000 |
19.8000 19.9000 21.0000 23.6000 |
200 194 195 300 |
1 2 1 1 |
|
| KOMPUTRON |
6,1900 |
14:08 |
5 |
6.05 |
-1.59 % |
471 |
6.1000 |
6.1700 |
300 |
24 |
146 |
[+] |
| KOM |
5.99 6.27 |
5.4500 6.6500 |
13:58 13:58 13:57 13:54
|
137 252 1 1
|
6,1000 6,1100 6,1400 6,1900
|
1 1 2 1 |
2 2 302 1000 |
6.0900 6.0800 6.0700 6.0200 |
6.1800 6.1900 6.2000 6.2400 |
500 343 1000 566 |
1 2 1 2 |
|
| KPPD |
22,4000 |
13:31 |
8 |
0.00 |
0.00 % |
340 |
22.4000 |
23.0000 |
500 |
0 |
0 |
[+] |
| KPD |
0.00 0.00 |
20.2000 24.6000 |
13:01 10:31 09:39 09:00
|
1 5 21 2
|
23,4000 23,4000 23,4000 22,4000
|
1 1 1 1 |
46 3 67 1 |
22.0000 20.0000 19.3000 14.0000 |
23.4000 23.8000 27.0000 27.2000 |
330 200 95 90 |
1 1 1 2 |
|
| KRAKCHEM |
0,3400 |
14:28 |
7097 |
0.35 |
0.00 % |
3903 |
0.3400 |
0.3470 |
1000 |
184 |
64 |
[+] |
| KCH |
0.34 0.35 |
0.3190 0.3890 |
14:28 14:28 14:28 14:28
|
3200 1000 1000 3169
|
0,3400 0,3400 0,3400 0,3410
|
5 4 2 2 |
6066 14266 166 980 |
0.3390 0.3380 0.3370 0.3360 |
0.3480 0.3500 0.3510 0.3520 |
11500 16379 9931 9980 |
1 2 2 1 |
|
| KRKA |
1 024,0000 |
10:12 |
1 |
1,040.00 |
-1.73 % |
1 |
1026.0000 |
1036.0000 |
250 |
0 |
74 |
[+] |
| KRK |
1,024.00 1,040.00 |
936.0000 1144.0000 |
10:12 10:12 10:12 10:12
|
2 1 1 2
|
1 024,0000 1 024,0000 1 036,0000 1 038,0000
|
1 2 1 1 |
2 4 250 2 |
1024.0000 1020.0000 1018.0000 1010.0000 |
1038.0000 1040.0000 1042.0000 1060.0000 |
14 2 2 1 |
1 2 1 1 |
|
| KRUK |
482,7000 |
14:33 |
3 |
488.30 |
-0.60 % |
3 |
482.6000 |
482.8000 |
51 |
22 |
10 851 |
[+] |
| KRU |
480.00 488.30 |
439.5000 537.0000 |
14:33 14:33 14:33 14:33
|
1 8 5 2
|
482,7000 482,8000 482,8000 482,8000
|
5 1 5 1 |
96 17 91 17 |
482.3000 482.2000 482.0000 481.9000 |
482.9000 483.0000 483.1000 483.2000 |
19 10 30 17 |
3 1 2 1 |
|
| KRVITAMIN |
12,7500 |
11:01 |
1 |
12.80 |
-0.39 % |
2 |
12.6500 |
12.7500 |
80 |
0 |
3 |
[+] |
| KVT |
12.75 12.80 |
11.5500 14.0500 |
09:47 09:47 09:00 16:20
|
23 39 200 7
|
12,8000 12,8000 12,8000 12,8000
|
2 1 1 4 |
11 2 2 212 |
12.6000 12.4500 12.3000 12.1500 |
12.8000 12.9500 13.0000 13.2500 |
36 151 1473 150 |
1 2 2 1 |
|
| KSGAGRO |
3,6200 |
14:17 |
400 |
3.66 |
-0.82 % |
305 |
3.6100 |
3.6200 |
600 |
5 |
18 |
[+] |
| KSG |
3.61 3.70 |
3.2900 4.0200 |
13:44 13:44 13:44 13:42
|
695 1 304 3
|
3,6100 3,6100 3,6200 3,6200
|
1 5 1 4 |
800 2019 555 2007 |
3.6050 3.6000 3.5600 3.5500 |
3.6400 3.6600 3.6650 3.6700 |
1 5 1255 11 |
1 1 2 1 |
|
| LARQ |
2,0800 |
13:06 |
495 |
2.00 |
4.00 % |
1500 |
2.0300 |
2.1000 |
3695 |
9 |
18 |
[+] |
| LRQ |
2.00 2.08 |
1.8000 2.2000 |
13:00 12:59 12:59 12:58
|
900 2100 100 1998
|
2,0800 2,0300 2,0300 2,0000
|
2 2 1 1 |
6304 2550 1400 400 |
2.0000 1.9600 1.9500 1.8200 |
2.1500 2.1800 2.1900 2.2000 |
998 125 2000 3175 |
1 1 1 4 |
|
| LENA |
2,3100 |
14:22 |
130 |
2.30 |
0.87 % |
8900 |
2.2900 |
2.3100 |
65 |
17 |
40 |
[+] |
| LEN |
2.29 2.31 |
2.0700 2.5300 |
14:00 13:52 12:44 12:43
|
4000 2000 200 300
|
2,3000 2,3000 2,3100 2,3100
|
4 6 7 10 |
5953 10306 7196 14744 |
2.2800 2.2700 2.2600 2.2500 |
2.3200 2.3300 2.3400 2.3500 |
1000 6120 1500 1000 |
1 3 1 1 |
|
| LENTEX |
7,8000 |
14:32 |
250 |
7.70 |
0.00 % |
1550 |
7.7000 |
7.8200 |
1709 |
8 |
62 |
[+] |
| LTX |
7.70 7.82 |
6.9400 8.4600 |
14:32 12:19 12:19 12:19
|
321 1 23 322
|
7,8000 7,8200 7,8000 7,7800
|
2 3 1 2 |
5020 41 162 121 |
7.6800 7.6400 7.6000 7.5800 |
7.8400 7.8600 7.8800 7.9000 |
500 2518 2453 335 |
1 4 3 2 |
|
| LESS |
0,2400 |
13:37 |
29626 |
0.24 |
0.00 % |
374 |
0.2400 |
0.2420 |
8948 |
85 |
21 |
[+] |
| LES |
0.24 0.25 |
0.2160 0.2640 |
13:37 12:48 12:20 12:20
|
10374 16 556 5518
|
0,2410 0,2460 0,2460 0,2460
|
1 2 1 1 |
50 10689 50 10024 |
0.2360 0.2350 0.2340 0.2330 |
0.2450 0.2460 0.2470 0.2480 |
4340 6256 1000 43897 |
1 2 2 3 |
|
| LIBET |
1,2200 |
10:02 |
10 |
1.20 |
1.67 % |
1 |
1.2050 |
1.2200 |
7995 |
3 |
4 |
[+] |
| LBT |
1.20 1.22 |
1.0800 1.3200 |
09:07 09:05 09:05 09:00
|
1000 947 1053 10
|
1,2200 1,2000 1,2000 1,2000
|
1 1 2 2 |
53 6 500 3913 |
1.2000 1.1700 1.1650 1.1600 |
1.2350 1.2400 1.2550 1.2700 |
8765 8065 1 1 |
2 2 1 1 |
|
| LOKUM |
24,4000 |
10:32 |
2 |
23.70 |
0.00 % |
12 |
23.8000 |
24.4000 |
369 |
0 |
4 |
[+] |
| LKD |
23.70 24.40 |
21.4000 26.0000 |
09:16 09:16 09:15 09:15
|
30 50 50 10
|
23,9000 23,9000 23,9000 23,9000
|
1 1 1 1 |
173 320 589 50 |
23.7000 23.5000 23.4000 23.3000 |
24.5000 24.6000 24.7000 25.4000 |
113 333 10 10 |
1 3 1 1 |
|
| LPP |
23 840,0000 |
14:33 |
1 |
23,980.00 |
-0.17 % |
8 |
23820.0000 |
23840.0000 |
6 |
1 |
30 182 |
[+] |
| LPP |
23,620.00 24,060.00 |
21600.0000 26360.0000 |
14:32 14:32 14:32 14:25
|
1 1 1 1
|
23 820,0000 23 820,0000 23 820,0000 23 840,0000
|
2 3 2 3 |
3 10 8 6 |
23800.0000 23780.0000 23760.0000 23740.0000 |
23860.0000 23880.0000 23900.0000 23920.0000 |
4 4 6 9 |
4 4 3 3 |
|
| LSISOFT |
40,0000 |
14:03 |
1 |
39.10 |
1.52 % |
19 |
40.0000 |
42.0000 |
39 |
1 |
28 |
[+] |
| LSI |
38.40 40.00 |
35.2000 43.0000 |
13:37 13:37 13:27 13:19
|
132 38 23 57
|
40,0000 39,4000 38,6000 38,6000
|
2 1 1 1 |
250 193 100 500 |
38.6000 38.4000 38.2000 37.8000 |
47.4000 50.0000 56.4000 3460.0000 |
600 50 35 232 |
1 1 1 1 |
|
| LUBAWA |
8,5800 |
14:33 |
106 |
8.59 |
-0.35 % |
694 |
8.5800 |
8.5850 |
6 |
191 |
1 630 |
[+] |
| LBW |
8.50 8.66 |
7.7350 9.4450 |
14:32 14:32 14:32 14:32
|
74 70 205 651
|
8,5800 8,5800 8,5800 8,5800
|
1 1 1 3 |
58 1 1 2207 |
8.5750 8.5700 8.5650 8.5500 |
8.5900 8.5950 8.6000 8.6050 |
1164 341 5489 175 |
3 2 11 1 |
|
| MABION |
8,3600 |
14:33 |
98 |
8.48 |
-1.42 % |
1750 |
8.3600 |
8.4500 |
310 |
20 |
170 |
[+] |
| MAB |
8.36 8.72 |
7.6400 9.3200 |
14:33 14:29 14:29 14:29
|
2 276 2 2
|
8,3600 8,3700 8,3700 8,3700
|
3 2 3 3 |
1334 2502 364 3490 |
8.3500 8.3400 8.3300 8.3200 |
8.4600 8.5000 8.5100 8.5400 |
896 2698 1600 499 |
1 3 1 1 |
|
| MAKARONPL |
21,7000 |
14:29 |
2 |
21.45 |
-0.91 % |
6 |
21.6500 |
21.7000 |
90 |
3 |
56 |
[+] |
| MAK |
21.45 21.85 |
19.3200 23.5500 |
13:32 13:32 13:32 13:32
|
15 4 50 64
|
21,5000 21,5000 21,5000 21,5000
|
1 5 3 3 |
40 282 67 65 |
21.5500 21.5000 21.4500 21.4000 |
21.7500 21.8000 21.8500 21.9500 |
411 38 1099 190 |
3 3 4 2 |
|
| MANGATA |
68,6000 |
14:18 |
5 |
68.60 |
0.29 % |
25 |
67.6000 |
68.6000 |
80 |
0 |
3 |
[+] |
| MGT |
68.00 68.60 |
61.8000 75.4000 |
14:18 11:08 10:40 09:00
|
15 4 15 4
|
68,0000 68,0000 68,6000 68,6000
|
3 3 2 1 |
36 126 2 22 |
67.4000 67.2000 67.0000 66.8000 |
69.2000 69.8000 70.0000 70.4000 |
40 52 12 108 |
1 1 1 1 |
|
| MARVIPOL |
10,1000 |
14:33 |
141 |
9.96 |
1.20 % |
174 |
10.1000 |
10.4000 |
4135 |
30 |
308 |
[+] |
| MVP |
9.94 10.50 |
8.9800 10.9500 |
14:33 14:33 14:33 14:33
|
280 190 29 13
|
10,1000 10,1000 10,1000 10,1500
|
4 5 3 1 |
1273 2393 1215 200 |
10.0500 10.0000 9.9800 9.9600 |
10.4500 10.5000 10.5500 10.6000 |
833 6209 140 299 |
3 5 1 2 |
|
| MAXCOM |
6,0200 |
14:29 |
2 |
5.88 |
2.38 % |
8 |
6.0000 |
6.0600 |
13 |
6 |
33 |
[+] |
| MXC |
5.88 6.38 |
5.3000 6.4600 |
14:29 14:03 14:03 12:42
|
2 2 9 1
|
6,0200 6,0400 6,0400 6,0800
|
4 3 3 3 |
8 13 14 1810 |
5.9800 5.9600 5.9400 5.9200 |
6.0800 6.1000 6.1200 6.1400 |
20 31 18 538 |
3 5 2 6 |
|
| MBANK |
1 253,5000 |
14:33 |
22 |
1,250.00 |
0.28 % |
20 |
1252.5000 |
1254.0000 |
18 |
30 |
37 728 |
[+] |
| MBK |
1,234.50 1,261.50 |
1125.0000 1375.0000 |
14:33 14:33 14:33 14:33
|
10 14 7 16
|
1 253,0000 1 252,0000 1 252,0000 1 252,0000
|
2 4 3 2 |
18 41 24 10 |
1252.0000 1251.5000 1251.0000 1250.5000 |
1254.5000 1255.5000 1256.0000 1256.5000 |
34 9 33 17 |
2 1 2 2 |
|
| MBWS |
11,2000 |
14:23 |
81 |
11.20 |
-4.68 % |
639 |
11.2000 |
11.7500 |
705 |
0 |
1 |
[+] |
| MBW |
11.20 11.20 |
10.1000 12.3000 |
12:23 11:12 14:21 12:37
|
5 2 500 10
|
11,7500 12,5000 11,3500 11,3500
|
1 1 1 0 |
1000 1000 1500 0 |
7.0000 6.0000 5.0000 0.0000 |
12.5000 14.5000 18.8000 19.8000 |
16 220 160 140 |
2 1 1 1 |
|
| MCI |
28,2000 |
13:33 |
1 |
27.70 |
1.08 % |
37 |
28.1000 |
28.2000 |
2177 |
0 |
10 |
[+] |
| MCI |
27.70 28.20 |
25.0000 30.4000 |
13:12 12:03 12:03 11:05
|
163 1 149 1
|
28,1000 28,0000 28,0000 28,0000
|
4 3 4 2 |
465 246 800 2110 |
28.0000 27.8000 27.7000 27.6000 |
28.3000 28.4000 28.5000 28.8000 |
999 1 371 488 |
3 1 2 3 |
|
| MDIENERGIA |
0,7760 |
09:00 |
2 |
0.78 |
4.58 % |
40 |
0.7420 |
0.7760 |
4705 |
0 |
0 |
[+] |
| MDI |
0.78 0.78 |
0.7000 0.8520 |
09:00 09:00 16:43 12:08
|
2 2 2 70
|
0,7760 0,7760 0,7420 0,7760
|
3 1 2 1 |
10429 10 39 10 |
0.7400 0.7380 0.7340 0.7300 |
0.7780 0.7820 0.7860 0.7900 |
34 36 33 9900 |
1 1 1 1 |
|
| MEDICALG |
29,2500 |
14:30 |
1 |
28.30 |
3.17 % |
599 |
29.1500 |
29.2500 |
1285 |
55 |
1 584 |
[+] |
| MDG |
28.25 29.25 |
25.5000 31.1000 |
14:30 14:30 14:29 14:25
|
16 1 3 28
|
29,2000 29,2000 29,2000 29,2000
|
2 4 3 4 |
111 582 202 690 |
29.0500 29.0000 28.9500 28.8000 |
29.3000 29.3500 29.4000 29.4500 |
3979 393 1903 208 |
5 3 5 2 |
|
| MEDINICE |
60,7000 |
14:32 |
16 |
53.00 |
17.64 % |
2 |
60.3000 |
60.5000 |
16 |
137 |
8 021 |
[+] |
| ICE |
53.00 61.80 |
52.5000 64.1000 |
14:32 14:31 14:30 14:30
|
24 305 25 10
|
60,6000 60,5000 60,5000 60,8000
|
1 2 1 1 |
29 30 13 20 |
60.2000 60.1000 60.0000 59.9000 |
60.6000 60.7000 60.8000 60.9000 |
60 284 1265 194 |
1 1 3 2 |
|
| MENNICA |
46,0000 |
14:31 |
37 |
46.50 |
-0.86 % |
63 |
46.0000 |
46.1000 |
8 |
2 |
92 |
[+] |
| MNC |
45.00 47.40 |
41.9000 51.0000 |
14:25 14:20 14:14 14:14
|
16 13 1 38
|
46,1000 46,1000 46,0000 45,2000
|
2 2 2 9 |
68 57 77 382 |
45.3000 45.2000 45.1000 45.0000 |
46.2000 46.3000 46.5000 46.6000 |
69 36 17 29 |
2 1 1 1 |
|
| MERCATOR |
52,3000 |
14:24 |
20 |
52.60 |
-0.19 % |
151 |
51.9000 |
52.3000 |
3 |
7 |
353 |
[+] |
| MRC |
51.50 52.90 |
47.3500 57.8000 |
14:18 14:08 14:08 13:49
|
3 1 1 1
|
51,9000 52,3000 52,2000 52,3000
|
4 2 3 6 |
127 75 114 361 |
51.8000 51.7000 51.6000 51.5000 |
52.4000 52.5000 52.6000 52.7000 |
63 492 542 124 |
7 7 4 4 |
|
| MERCOR |
12,0000 |
14:20 |
25 |
11.85 |
-0.83 % |
25 |
12.0000 |
12.1000 |
86 |
3 |
40 |
[+] |
| MCR |
11.80 12.15 |
10.7000 13.0000 |
14:13 14:03 13:48 13:48
|
10 1 20 138
|
12,1000 12,1500 12,0500 12,0500
|
1 1 1 5 |
200 50 1000 902 |
11.9500 11.9000 11.8500 11.8000 |
12.1500 12.2000 12.2500 12.3000 |
370 131 30 1131 |
2 3 1 3 |
|
| MEXPOLSKA |
3,9100 |
12:24 |
1 |
3.93 |
0.00 % |
3031 |
3.8300 |
3.9100 |
635 |
1 |
3 |
[+] |
| MEX |
3.85 3.93 |
3.5400 4.3200 |
11:35 10:30 10:25 10:10
|
263 8 100 200
|
3,8500 3,9100 3,9100 3,9100
|
1 1 3 1 |
1500 550 10310 10 |
3.8000 3.7100 3.7000 3.6800 |
3.9200 3.9300 3.9400 3.9500 |
200 300 1161 930 |
1 3 4 2 |
|
| MFO |
34,4000 |
14:01 |
137 |
35.80 |
-3.91 % |
146 |
34.6000 |
35.5000 |
124 |
2 |
72 |
[+] |
| MFO |
34.40 35.80 |
32.3000 39.3000 |
14:01 14:01 13:49 13:49
|
50 3 147 137
|
34,4000 34,6000 34,6000 34,6000
|
1 3 1 2 |
250 168 90 270 |
34.5000 34.4000 34.2000 34.1000 |
35.6000 35.7000 35.8000 36.0000 |
50 646 33 49 |
1 2 2 1 |
|
| MILKILAND |
1,7240 |
14:30 |
556 |
1.76 |
-2.05 % |
699 |
1.7220 |
1.7240 |
15181 |
22 |
38 |
[+] |
| MLK |
1.72 1.76 |
1.5840 1.9360 |
14:29 14:26 14:15 14:13
|
1597 888 18 2500
|
1,7240 1,7240 1,7400 1,7400
|
8 1 1 2 |
6117 150 10 289 |
1.7200 1.7180 1.7160 1.7140 |
1.7400 1.7440 1.7560 1.7580 |
40 14 1491 800 |
1 1 1 1 |
|
| MILLENNIUM |
18,8500 |
14:33 |
54 |
18.89 |
0.16 % |
1299 |
18.8400 |
18.8550 |
1197 |
157 |
2 958 |
[+] |
| MIL |
18.57 18.90 |
17.0050 20.7700 |
14:33 14:33 14:33 14:33
|
2 211 51 51
|
18,8500 18,8500 18,8500 18,8500
|
1 1 1 1 |
730 200 432 432 |
18.8350 18.8300 18.8250 18.8200 |
18.8700 18.8750 18.8800 18.8850 |
306 740 49 432 |
1 1 1 1 |
|
| MIRACULUM |
0,6400 |
14:22 |
833 |
0.65 |
-3.03 % |
2500 |
0.6300 |
0.6400 |
4167 |
50 |
32 |
[+] |
| MIR |
0.62 0.66 |
0.5860 0.7140 |
14:19 14:19 13:24 13:17
|
2467 2000 1700 3800
|
0,6400 0,6380 0,6300 0,6300
|
2 4 1 2 |
4067 3508 1212 2734 |
0.6220 0.6200 0.6140 0.6120 |
0.6600 0.6620 0.6660 0.6820 |
14810 9700 5000 6000 |
4 1 1 1 |
|
| MIRBUD |
12,1800 |
14:33 |
1 |
12.20 |
0.25 % |
56 |
12.1600 |
12.1800 |
310 |
51 |
625 |
[+] |
| MRB |
12.09 12.24 |
10.9800 13.4200 |
14:31 14:29 14:27 14:21
|
55 50 2 21
|
12,1800 12,1800 12,1800 12,1800
|
2 1 1 3 |
390 3970 665 1346 |
12.1500 12.1400 12.1300 12.1200 |
12.1900 12.2000 12.2200 12.2300 |
1000 325 994 2500 |
1 2 3 2 |
|
| MLPGROUP |
100,5000 |
12:54 |
47 |
102.50 |
-1.95 % |
56 |
100.5000 |
102.5000 |
15 |
0 |
31 |
[+] |
| MLG |
100.00 102.50 |
92.4000 112.5000 |
12:30 12:30 11:41 11:41
|
9 41 10 40
|
102,5000 102,5000 102,0000 102,0000
|
3 1 1 2 |
281 50 20 291 |
100.0000 99.6000 99.0000 98.8000 |
103.0000 103.5000 104.5000 105.0000 |
100 73 43 88 |
1 1 1 1 |
|
| MLSYSTEM |
15,3600 |
14:31 |
1 |
15.50 |
-0.90 % |
3 |
15.3600 |
15.5000 |
93 |
3 |
43 |
[+] |
| MLS |
15.30 15.50 |
13.9600 17.0400 |
14:31 13:38 13:38 13:20
|
6 57 53 1
|
15,3600 15,5000 15,5000 15,5000
|
1 1 4 4 |
100 399 793 179 |
15.3400 15.3200 15.3000 15.2800 |
15.5200 15.5400 15.5600 15.5800 |
13 295 100 300 |
1 1 1 2 |
|
| MOBRUK |
351,0000 |
14:33 |
3 |
345.00 |
1.59 % |
23 |
351.0000 |
351.5000 |
247 |
5 |
1 588 |
[+] |
| MBR |
342.50 355.50 |
310.5000 379.5000 |
14:31 14:25 14:23 14:23
|
2 2 13 2
|
351,5000 352,0000 352,0000 352,0000
|
5 4 5 5 |
58 70 78 216 |
350.5000 350.0000 349.5000 349.0000 |
352.0000 354.5000 355.0000 355.5000 |
424 8 40 46 |
2 1 2 4 |
|
| MODIVO |
96,3000 |
14:34 |
30 |
95.28 |
1.90 % |
10 |
96.2200 |
96.3200 |
80 |
247 |
23 756 |
[+] |
| MDV |
94.42 97.18 |
85.7600 104.8000 |
14:33 14:33 14:33 14:33
|
1 2 10 42
|
96,2800 96,2800 96,4200 96,4200
|
1 2 1 2 |
84 62 71 122 |
96.2000 96.1800 96.1600 96.1400 |
96.3400 96.3600 96.3800 96.4000 |
138 208 71 19 |
3 2 2 1 |
|
| MOJ |
1,7400 |
14:15 |
52 |
1.70 |
0.00 % |
1095 |
1.7400 |
1.7800 |
2000 |
17 |
30 |
[+] |
| MOJ |
1.70 1.87 |
1.5300 1.8700 |
14:14 11:11 11:11 11:11
|
550 54 1006 4500
|
1,7600 1,8700 1,8000 1,8000
|
2 1 1 1 |
1245 1209 1050 498 |
1.7000 1.6200 1.6100 1.6000 |
1.8700 1.8900 1.9600 1.9700 |
5303 750 333 640 |
2 1 1 1 |
|
| MOL |
49,6800 |
14:28 |
184 |
49.00 |
1.39 % |
401 |
49.7400 |
49.9800 |
71 |
7 |
349 |
[+] |
| MOL |
48.50 50.35 |
44.1000 53.9000 |
14:25 14:25 14:25 14:10
|
150 1 1 1
|
49,8600 49,8600 49,8600 49,2600
|
1 1 2 1 |
1000 80 63 4 |
49.5000 49.4600 49.2600 49.1800 |
50.0000 50.1000 50.2000 50.3500 |
374 83 104 1000 |
2 1 1 1 |
|
| MOLECURE |
5,2500 |
14:25 |
777 |
5.20 |
1.94 % |
2800 |
5.2000 |
5.2500 |
777 |
40 |
208 |
[+] |
| MOC |
5.12 5.28 |
4.6800 5.7200 |
14:17 14:15 14:05 14:05
|
2495 5 115 75
|
5,2000 5,2000 5,2500 5,2400
|
2 1 1 2 |
2700 3 6 1480 |
5.1800 5.1600 5.1500 5.1200 |
5.2600 5.2800 5.3000 5.3500 |
530 196 353 100 |
1 3 2 1 |
|
| MONNARI |
6,0000 |
14:17 |
100 |
5.98 |
-1.64 % |
18 |
5.9800 |
6.0000 |
714 |
1 |
5 |
[+] |
| MON |
5.98 6.00 |
5.4000 6.5600 |
12:32 11:44 11:04 14:55
|
100 600 12 200
|
6,0000 6,0000 5,9800 6,1000
|
2 3 1 2 |
302 329 345 595 |
5.9000 5.8800 5.8600 5.8400 |
6.0600 6.0800 6.1000 6.1600 |
900 211 1250 900 |
2 1 2 2 |
|
| MOSTALPLC |
14,4500 |
13:40 |
10 |
14.75 |
-2.03 % |
101 |
14.4500 |
14.6000 |
120 |
0 |
4 |
[+] |
| MSP |
14.40 14.75 |
13.3000 16.2000 |
12:55 11:13 11:13 09:55
|
1 122 108 3
|
14,6000 14,4000 14,4500 14,4500
|
2 1 2 4 |
100 71 261 824 |
14.4000 14.3500 14.3000 14.2500 |
14.6500 14.7500 14.8000 14.8500 |
92 171 260 110 |
1 1 2 1 |
|
| MOSTALWAR |
5,9400 |
14:11 |
227 |
6.20 |
-3.88 % |
267 |
5.9400 |
5.9800 |
534 |
49 |
288 |
[+] |
| MSW |
5.62 6.20 |
5.5800 6.8200 |
14:11 13:59 13:51 13:50
|
69 300 223 1200
|
5,9600 5,9600 5,9600 5,9600
|
1 2 2 2 |
211 2253 216 705 |
5.9200 5.9000 5.8800 5.8600 |
6.0000 6.0200 6.0600 6.0800 |
6236 20 420 70 |
2 1 2 1 |
|
| MOSTALZAB |
6,8400 |
14:33 |
10 |
6.57 |
3.95 % |
254 |
6.8000 |
6.8400 |
293 |
105 |
708 |
[+] |
| MSZ |
6.57 6.88 |
5.9200 7.2200 |
14:31 14:30 14:30 14:30
|
7 2 525 11
|
6,8000 6,8400 6,8400 6,8400
|
1 2 4 3 |
363 157 1199 3751 |
6.7900 6.7800 6.7500 6.7400 |
6.8500 6.8800 6.8900 6.9000 |
3694 1433 1467 1916 |
3 3 3 9 |
|
| MOVIEGAMES |
7,5100 |
14:29 |
50 |
7.40 |
0.54 % |
168 |
7.4200 |
7.5100 |
552 |
2 |
16 |
[+] |
| MOV |
7.35 7.51 |
6.6600 8.1400 |
14:13 14:13 14:11 14:11
|
22 78 172 28
|
7,5100 7,5000 7,5000 7,4500
|
1 1 1 1 |
1028 50 3 50 |
7.3500 7.3100 7.3000 7.2800 |
7.5500 7.5800 7.5900 7.6000 |
5 50 50 40 |
1 1 1 4 |
|
| MURAPOL |
42,0000 |
14:24 |
3 |
42.25 |
-1.41 % |
21 |
41.8500 |
41.9500 |
237 |
10 |
430 |
[+] |
| MUR |
41.25 42.50 |
38.0500 46.4500 |
14:12 14:04 14:01 14:01
|
1 1 11 12
|
42,0000 42,0000 41,8500 41,8500
|
1 3 1 2 |
40 421 4 71 |
41.8000 41.7000 41.6500 41.6000 |
42.0000 42.1000 42.3000 42.4000 |
66 55 8701 699 |
1 1 3 1 |
|
| MUZA |
9,2000 |
13:44 |
33 |
9.20 |
0.00 % |
1 |
9.1500 |
9.2000 |
113 |
0 |
2 |
[+] |
| MZA |
9.20 9.20 |
8.3000 10.1000 |
13:44 11:15 09:00 15:42
|
69 45 70 816
|
9,2000 9,2000 9,2000 9,2000
|
1 1 2 2 |
825 1 2 502 |
9.1000 9.0500 9.0000 8.9500 |
9.5500 10.0000 10.5000 10.6000 |
786 1000 526 500 |
1 1 1 1 |
|
| MWTRADE |
3,8000 |
14:10 |
50 |
3.60 |
0.00 % |
82 |
3.5000 |
3.8000 |
2327 |
1 |
4 |
[+] |
| MWT |
3.50 3.80 |
3.2400 3.9600 |
11:37 11:36 11:36 11:36
|
7 18 830 45
|
3,8000 3,5000 3,6000 3,6000
|
1 2 1 1 |
49 500 29 300 |
3.4200 3.4000 3.3600 3.3400 |
3.8400 3.9600 4.0000 4.0800 |
338 503 100 498 |
1 2 1 1 |
|
| NANOGROUP |
2,5100 |
14:33 |
91 |
2.54 |
-0.20 % |
10920 |
2.4700 |
2.5100 |
1359 |
71 |
176 |
[+] |
| NNG |
2.45 2.54 |
2.2850 2.7850 |
14:31 14:31 14:17 14:14
|
1262 1469 70 2
|
2,4900 2,4900 2,5100 2,5100
|
2 2 4 3 |
47651 7934 12518 3100 |
2.4650 2.4600 2.4500 2.4450 |
2.5200 2.5250 2.5300 2.5350 |
7219 999 2475 2575 |
3 1 2 2 |
|
| NEPTIS |
15,0000 |
13:58 |
90 |
15.10 |
-0.66 % |
57 |
15.0000 |
15.1000 |
625 |
0 |
3 |
[+] |
| YAN |
15.00 15.20 |
13.6000 16.6000 |
13:07 12:56 10:02 10:02
|
3 2 40 10
|
15,0000 15,0000 15,2000 15,1000
|
2 2 1 1 |
1069 102 1 1 |
14.7000 14.6000 14.5000 14.4000 |
15.2000 15.3000 15.4000 15.5000 |
473 275 1844 740 |
1 2 1 4 |
|
| NEUCA |
720,0000 |
14:31 |
1 |
705.00 |
1.41 % |
3 |
718.0000 |
720.0000 |
19 |
3 |
1 860 |
[+] |
| NEU |
700.00 730.00 |
635.0000 775.0000 |
14:31 14:30 14:30 14:30
|
2 4 1 10
|
719,0000 720,0000 720,0000 720,0000
|
1 1 4 2 |
7 1 118 26 |
717.0000 716.0000 715.0000 714.0000 |
722.0000 723.0000 727.0000 728.0000 |
31 8 5 5 |
1 3 1 3 |
|
| NEWAG |
111,4000 |
14:31 |
10 |
111.80 |
0.36 % |
9 |
111.4000 |
111.6000 |
356 |
11 |
1 188 |
[+] |
| NWG |
110.00 111.80 |
100.8000 122.8000 |
14:31 14:29 14:26 14:25
|
18 15 132 1
|
111,6000 111,4000 111,2000 111,6000
|
1 2 5 4 |
6 53 290 123 |
111.2000 111.0000 110.8000 110.6000 |
111.8000 112.0000 112.2000 112.6000 |
506 563 7 202 |
2 10 1 4 |
|
| NEXITY |
1,0900 |
14:31 |
100 |
1.09 |
-0.91 % |
110 |
1.0900 |
1.1400 |
100 |
0 |
0 |
[+] |
| NXG |
1.09 1.09 |
0.9850 1.1900 |
16:45 15:28 11:50 09:23
|
181 45 1 86
|
1,1000 1,1000 1,1600 1,1600
|
1 2 4 2 |
200 1200 8373 700 |
1.0800 1.0700 1.0600 1.0500 |
1.1500 1.1600 1.1700 1.1800 |
200 6832 4000 159 |
1 3 1 1 |
|
| NOCTILUCA |
93,3000 |
14:30 |
6 |
94.00 |
-0.74 % |
14 |
93.3000 |
93.8000 |
20 |
6 |
531 |
[+] |
| NCL |
91.60 94.60 |
84.6000 103.4000 |
14:13 14:11 14:11 14:11
|
50 53 20 20
|
93,3000 93,2000 93,2000 93,2000
|
2 2 2 1 |
40 23 61 2 |
93.2000 93.1000 93.0000 92.8000 |
93.9000 94.0000 94.1000 94.2000 |
481 127 20 20 |
1 3 1 1 |
|
| NOVAVISGR |
0,8680 |
13:53 |
1336 |
0.88 |
-0.46 % |
3859 |
0.8680 |
0.8800 |
377 |
20 |
17 |
[+] |
| NVG |
0.87 0.88 |
0.7920 0.9680 |
13:53 13:48 13:47 13:20
|
500 15 149 51
|
0,8690 0,8700 0,8700 0,8700
|
1 3 2 4 |
15 1089 1012 3561 |
0.8660 0.8640 0.8630 0.8600 |
0.8880 0.8900 0.8920 0.8930 |
103 1939 17 617 |
3 1 1 1 |
|
| NOVITA |
103,5000 |
14:23 |
1 |
100.00 |
1.97 % |
10 |
101.0000 |
104.0000 |
83 |
0 |
13 |
[+] |
| NVT |
99.00 103.50 |
90.0000 110.0000 |
14:21 14:21 14:21 14:21
|
10 30 15 15
|
103,0000 102,5000 102,5000 102,0000
|
1 2 2 2 |
4 25 79 21 |
100.5000 100.0000 99.6000 99.2000 |
105.0000 105.5000 106.0000 106.5000 |
15 4 4 5 |
3 1 1 1 |
|
| NTCAPITAL |
0,6140 |
11:27 |
50 |
0.61 |
-0.32 % |
500 |
0.5860 |
0.6100 |
2450 |
0 |
0 |
[+] |
| NTC |
0.61 0.61 |
0.5540 0.6740 |
10:01 10:01 10:51 10:51
|
20 20 10 10
|
0,6140 0,6140 0,6160 0,6140
|
1 1 2 1 |
491 500 501 500 |
0.5840 0.5820 0.5800 0.5760 |
0.6160 0.6180 0.6200 0.6220 |
8341 3835 29856 13268 |
1 1 5 4 |
|
| NTTSYSTEM |
10,9000 |
14:23 |
12 |
10.75 |
2.83 % |
461 |
10.6500 |
10.9000 |
288 |
8 |
85 |
[+] |
| NTT |
10.50 10.90 |
9.6800 11.8000 |
14:23 14:23 13:53 13:26
|
30 1 612 17
|
10,9000 10,8500 10,8500 10,8500
|
1 4 5 5 |
1000 1197 921 1597 |
10.6000 10.5500 10.5000 10.4500 |
10.9500 11.0000 11.0500 11.1000 |
500 1050 1100 911 |
1 4 2 1 |
|
| ODLEWNIE |
18,9000 |
14:32 |
200 |
19.30 |
-2.07 % |
500 |
18.9000 |
19.0000 |
837 |
17 |
316 |
[+] |
| ODL |
18.75 19.50 |
17.4000 21.2000 |
14:31 14:20 14:08 14:05
|
90 250 10 5
|
19,0000 19,0000 19,3000 19,3000
|
1 3 2 1 |
265 111 22 200 |
18.8500 18.7500 18.7000 18.6500 |
19.3000 19.3500 19.4000 19.4500 |
465 273 105 690 |
2 3 1 2 |
|
| ONDE |
9,0900 |
14:12 |
96 |
9.09 |
0.78 % |
510 |
9.0200 |
9.0900 |
554 |
3 |
25 |
[+] |
| OND |
9.02 9.09 |
8.1900 9.9900 |
14:12 14:00 14:00 13:57
|
118 432 48 14
|
9,0900 9,0900 9,0900 9,0200
|
2 2 1 2 |
213 260 5 150 |
9.0100 9.0000 8.9900 8.9800 |
9.1000 9.1100 9.1200 9.1400 |
80 20 197 411 |
4 2 1 2 |
|
| ONEMORE |
3,0700 |
14:30 |
327 |
3.00 |
3.37 % |
3573 |
3.0700 |
3.1100 |
5886 |
219 |
673 |
[+] |
| OML |
2.97 3.15 |
2.7000 3.3000 |
14:30 14:30 14:28 14:28
|
61 50 1426 214
|
3,1100 3,1100 3,0800 3,0800
|
2 1 4 4 |
1174 1000 4784 10606 |
3.0600 3.0500 3.0400 3.0300 |
3.1200 3.1300 3.1400 3.1500 |
5598 1269 8807 8464 |
2 3 4 9 |
|
| ONESANO |
0,6680 |
13:57 |
1500 |
0.59 |
9.15 % |
402 |
0.6680 |
0.6700 |
11200 |
166 |
104 |
[+] |
| ONO |
0.57 0.67 |
0.5840 0.7120 |
13:55 13:55 13:33 13:21
|
6000 2000 1990 10000
|
0,6680 0,6680 0,6460 0,6440
|
1 2 3 2 |
3010 39106 5060 1250 |
0.6460 0.6440 0.6340 0.6320 |
0.6720 0.6740 0.6760 0.6780 |
1120 120 7144 619 |
3 2 4 3 |
|
| OPONEOPL |
86,8000 |
14:30 |
1 |
85.30 |
1.76 % |
2 |
86.6000 |
86.8000 |
120 |
16 |
1 395 |
[+] |
| OPN |
85.30 87.00 |
76.8000 93.8000 |
14:30 14:29 14:21 14:20
|
3 5 6 100
|
86,8000 86,6000 86,8000 86,8000
|
1 2 2 4 |
11 36 52 549 |
86.5000 86.4000 86.1000 86.0000 |
86.9000 87.0000 87.2000 87.3000 |
279 1496 56 66 |
2 5 2 4 |
|
| OPTEAM |
3,1000 |
13:29 |
16 |
3.10 |
0.00 % |
2070 |
3.0200 |
3.1000 |
2444 |
0 |
0 |
[+] |
| OPM |
3.10 3.10 |
2.8000 3.4000 |
12:44 09:00 15:45 13:57
|
10 23 7 40
|
3,1000 3,1000 3,1000 3,1000
|
1 1 1 1 |
2600 100 200 850 |
2.9600 2.8800 2.8400 2.5000 |
3.1800 3.2000 3.4400 3.7200 |
630 8307 1 828 |
2 6 1 1 |
|
| ORANGEPL |
14,1500 |
14:33 |
2 |
13.99 |
2.13 % |
1721 |
14.1450 |
14.1500 |
3952 |
529 |
7 435 |
[+] |
| OPL |
13.90 14.16 |
12.5950 15.3850 |
14:32 14:32 14:32 14:32
|
699 667 405 116
|
14,1500 14,1500 14,1500 14,1500
|
2 2 3 1 |
1606 685 2423 566 |
14.1350 14.1300 14.1250 14.1200 |
14.1550 14.1600 14.1650 14.1700 |
785 1226 1178 566 |
2 2 3 1 |
|
| ORCOGROUP |
3,4200 |
16:08 |
704 |
0.00 |
0.00 % |
127 |
3.4200 |
4.5200 |
282 |
0 |
0 |
[+] |
| OPG |
0.00 0.00 |
3.0800 3.7600 |
09:53 09:53 09:53 09:43
|
97 47 56 2
|
3,4200 3,4200 3,4600 3,4600
|
1 1 1 1 |
928 1028 20 144 |
3.2800 3.2200 3.2000 2.3000 |
4.5400 4.6000 4.6200 4.7000 |
362 354 828 50 |
1 1 1 1 |
|
| OTLOG |
13,6000 |
12:14 |
8 |
13.38 |
3.98 % |
1 |
13.2600 |
13.5800 |
134 |
4 |
57 |
[+] |
| OTS |
13.24 13.60 |
12.0600 14.7000 |
11:22 11:00 10:39 09:43
|
2 30 34 136
|
13,6000 13,2400 13,2400 13,6000
|
3 2 1 1 |
78 149 242 107 |
13.2400 13.2000 13.1800 13.0200 |
13.6000 13.6400 13.6600 13.6800 |
2031 87 837 14 |
2 2 1 4 |
|
| OTMUCHOW |
5,2000 |
10:51 |
5 |
5.20 |
0.00 % |
2350 |
5.0000 |
5.2400 |
1749 |
0 |
1 |
[+] |
| OTM |
5.02 5.20 |
4.6800 5.7200 |
10:51 09:54 09:00 11:21
|
5 5 100 3
|
5,1800 5,0200 5,2000 5,2000
|
1 3 1 1 |
1000 821 10 10 |
4.9900 4.9800 4.9400 4.9000 |
5.2800 5.3200 5.3800 5.4000 |
1406 189 223 325 |
2 1 1 1 |
|
| PANOVA |
15,3500 |
10:49 |
100 |
15.80 |
-0.97 % |
150 |
15.3000 |
15.5000 |
36 |
1 |
23 |
[+] |
| NVA |
15.35 15.80 |
14.2500 17.3500 |
10:48 10:47 10:46 10:46
|
489 100 328 36
|
15,4000 15,5000 15,5000 15,6000
|
1 1 1 4 |
300 494 300 561 |
15.2500 15.2000 15.1000 15.0500 |
15.7000 15.9000 15.9500 16.0000 |
360 110 769 6 |
1 1 3 1 |
|
| PASSUS |
135,0000 |
14:32 |
10 |
135.20 |
0.45 % |
67 |
134.8000 |
136.0000 |
34 |
2 |
248 |
[+] |
| PAS |
134.00 138.00 |
121.8000 148.6000 |
14:32 14:31 14:31 14:23
|
15 6 4 3
|
136,0000 135,0000 135,0000 135,0000
|
2 1 3 5 |
11 30 38 115 |
134.6000 134.4000 134.2000 134.0000 |
137.4000 137.6000 138.0000 138.2000 |
1 56 200 194 |
1 1 4 1 |
|
| PATENTUS |
2,8900 |
13:47 |
55 |
2.83 |
0.00 % |
1269 |
2.8100 |
2.8900 |
1985 |
2 |
6 |
[+] |
| PAT |
2.80 2.89 |
2.5500 3.1100 |
13:26 11:53 11:49 11:36
|
10 20 6 30
|
2,8900 2,8900 2,8100 2,8900
|
4 3 1 1 |
2578 1600 2000 130 |
2.8000 2.7600 2.7400 2.7200 |
2.9000 2.9100 2.9200 2.9500 |
1328 400 400 1800 |
3 1 1 3 |
|
| PCCEXOL |
2,1100 |
14:32 |
12 |
2.12 |
-0.47 % |
900 |
2.0900 |
2.1100 |
3088 |
10 |
20 |
[+] |
| PCX |
2.08 2.12 |
1.9100 2.3300 |
14:22 14:11 14:11 14:11
|
701 185 50 465
|
2,0900 2,0800 2,0800 2,0800
|
4 6 4 5 |
2765 4210 1860 5589 |
2.0800 2.0700 2.0600 2.0500 |
2.1200 2.1300 2.1400 2.1500 |
3630 1100 8101 5020 |
6 3 8 4 |
|
| PCCROKITA |
67,6000 |
14:01 |
5 |
67.40 |
0.30 % |
30 |
67.8000 |
68.1000 |
200 |
0 |
9 |
[+] |
| PCR |
67.40 68.30 |
60.7000 74.1000 |
13:11 13:10 13:10 12:21
|
2 2 2 5
|
68,1000 68,0000 68,0000 67,5000
|
1 3 5 1 |
95 285 234 10 |
67.6000 67.5000 67.4000 67.3000 |
68.3000 68.4000 68.5000 68.7000 |
172 95 74 30 |
6 4 3 2 |
|
| PCFGROUP |
3,6300 |
14:33 |
315 |
3.75 |
-3.20 % |
50 |
3.6300 |
3.6450 |
500 |
39 |
142 |
[+] |
| PCF |
3.62 3.79 |
3.3750 4.1250 |
14:33 14:31 14:31 14:27
|
185 195 80 4
|
3,6350 3,6500 3,6600 3,6700
|
1 2 1 1 |
444 235 107 1000 |
3.6250 3.6200 3.6050 3.6000 |
3.6500 3.6700 3.6900 3.7000 |
1725 1973 100 1480 |
1 1 1 3 |
|
| PEKABEX |
10,2600 |
14:32 |
5000 |
10.24 |
0.20 % |
2000 |
10.2400 |
10.5000 |
15 |
23 |
235 |
[+] |
| PBX |
10.22 10.50 |
9.2200 11.2600 |
14:32 14:32 14:32 14:32
|
2500 2464 20 13
|
10,2600 10,2600 10,2600 10,2600
|
3 2 2 1 |
513 15 201 300 |
10.2200 10.2000 10.1800 10.1600 |
10.5200 10.5400 10.5600 10.5800 |
3 3 23 476 |
1 1 1 2 |
|
| PEKAO |
249,2000 |
14:33 |
2 |
247.90 |
0.52 % |
758 |
249.0000 |
249.1000 |
252 |
279 |
68 840 |
[+] |
| PEO |
245.40 249.30 |
223.2000 272.6000 |
14:33 14:32 14:32 14:32
|
5 32 27 40
|
249,2000 249,0000 249,0000 249,0000
|
2 3 4 4 |
129 154 152 422 |
248.9000 248.8000 248.7000 248.6000 |
249.2000 249.3000 249.4000 249.5000 |
509 412 501 183 |
4 4 4 3 |
|
| PEPCO |
28,3800 |
14:33 |
108 |
28.00 |
1.36 % |
341 |
28.3700 |
28.3800 |
956 |
796 |
22 444 |
[+] |
| PCO |
27.81 28.42 |
25.2000 30.8000 |
14:33 14:33 14:33 14:33
|
283 148 90 47
|
28,3800 28,3800 28,3800 28,3800
|
2 1 1 1 |
531 338 338 338 |
28.3600 28.3400 28.3200 28.3100 |
28.3900 28.4100 28.4200 28.4300 |
317 338 446 339 |
1 1 3 2 |
|
| PEPEES |
0,8700 |
09:01 |
2 |
0.87 |
0.00 % |
58 |
0.8520 |
0.8680 |
1780 |
0 |
0 |
[+] |
| PPS |
0.87 0.87 |
0.7840 0.9560 |
10:42 10:42 10:42 09:02
|
2687 5000 1763 2
|
0,8700 0,8700 0,8700 0,8700
|
1 1 1 3 |
15 1999 60 3054 |
0.8500 0.8400 0.8340 0.8320 |
0.8700 0.8800 0.8900 0.9000 |
4998 10023 1578 130 |
1 2 1 2 |
|
| PGE |
10,5250 |
14:33 |
20 |
10.70 |
-2.14 % |
1531 |
10.5200 |
10.5250 |
4518 |
2 219 |
23 422 |
[+] |
| PGE |
10.43 10.75 |
9.6300 11.7700 |
14:33 14:32 14:32 14:32
|
2 681 1415 603
|
10,5250 10,5200 10,5200 10,5200
|
4 2 5 2 |
4248 688 16965 1255 |
10.5150 10.5050 10.5000 10.4950 |
10.5300 10.5350 10.5400 10.5450 |
2146 1783 1784 1873 |
4 1 1 4 |
|
| PGFGROUP |
0,4980 |
13:12 |
200 |
0.50 |
-2.35 % |
3288 |
0.4980 |
0.5030 |
20000 |
3 |
2 |
[+] |
| PGV |
0.50 0.50 |
0.4530 0.5530 |
09:01 17:00 17:00 13:23
|
3152 130 14 1346
|
0,5030 0,5100 0,5100 0,5080
|
1 1 1 1 |
7100 4000 7100 2700 |
0.4960 0.4810 0.4800 0.4750 |
0.5090 0.5100 0.5130 0.5160 |
15211 11269 2769 7790 |
1 5 1 1 |
|
| PHARMENA |
3,5300 |
12:32 |
5 |
3.55 |
0.00 % |
85 |
3.3500 |
3.5300 |
4229 |
0 |
2 |
[+] |
| PHR |
3.30 3.55 |
3.2000 3.9000 |
12:32 11:07 09:42 09:10
|
5 10 17 10
|
3,5300 3,5300 3,5300 3,5300
|
2 3 3 2 |
1075 2624 1026 115 |
3.3300 3.3200 3.3000 3.2800 |
3.5500 3.5600 3.5800 3.6000 |
2599 481 501 181 |
3 1 2 2 |
|
| PHN |
9,6800 |
13:16 |
350 |
9.56 |
0.41 % |
300 |
9.6000 |
9.6600 |
400 |
17 |
160 |
[+] |
| PHN |
9.54 9.68 |
8.6200 10.5000 |
13:14 13:14 13:10 13:10
|
4241 1759 956 2044
|
9,6800 9,6000 9,6000 9,5800
|
2 2 8 2 |
700 1600 1607 1300 |
9.5400 9.5200 9.5000 9.4800 |
9.6800 9.7000 9.7800 9.8800 |
118 124 2700 1450 |
1 1 3 2 |
|
| PHOTON |
1,1350 |
14:12 |
215 |
1.12 |
-0.87 % |
191 |
1.1350 |
1.1850 |
10 |
9 |
11 |
[+] |
| PEN |
1.12 1.19 |
1.0100 1.2300 |
13:51 13:51 13:51 13:51
|
31 289 10 42
|
1,1900 1,1300 1,1300 1,1500
|
1 2 8 1 |
530 1356 12780 2690 |
1.1300 1.1250 1.1200 1.1150 |
1.1900 1.1950 1.2000 1.2100 |
552 2664 600 207 |
2 3 1 2 |
|
| PKNORLEN |
126,9000 |
14:33 |
31 |
129.50 |
-2.11 % |
121 |
126.8800 |
126.9200 |
448 |
830 |
106 181 |
[+] |
| PKN |
126.38 129.94 |
116.5600 142.4400 |
14:33 14:33 14:33 14:33
|
147 97 270 236
|
126,9000 126,9400 126,9400 126,9400
|
2 2 2 6 |
582 327 400 337 |
126.8600 126.8400 126.8200 126.8000 |
126.9400 126.9600 126.9800 127.0000 |
1096 236 329 236 |
5 1 3 2 |
|
| PKOBP |
100,8200 |
14:33 |
91 |
99.82 |
0.98 % |
213 |
100.8200 |
100.8600 |
748 |
1 135 |
113 720 |
[+] |
| PKO |
99.15 100.88 |
89.8400 109.8000 |
14:33 14:33 14:33 14:33
|
50 174 13 1
|
100,8200 100,8200 100,8200 100,8200
|
2 3 5 3 |
175 352 722 447 |
100.8000 100.7800 100.7600 100.7400 |
100.8800 100.9000 100.9200 100.9400 |
652 1062 180 1107 |
6 8 3 7 |
|
| PKPCARGO |
13,9300 |
14:19 |
10 |
13.90 |
0.94 % |
186 |
13.8700 |
13.9300 |
43 |
13 |
182 |
[+] |
| PKP |
13.79 14.05 |
12.5100 15.2900 |
14:15 14:13 14:12 14:12
|
23 20 100 32
|
13,8400 13,8400 13,8500 13,8500
|
1 2 1 1 |
500 230 50 1 |
13.8600 13.8400 13.8300 13.8200 |
13.9400 13.9500 13.9900 14.0100 |
234 191 500 500 |
1 2 1 1 |
|
| PLAYWAY |
256,0000 |
14:24 |
2 |
255.00 |
0.59 % |
8 |
254.5000 |
256.0000 |
30 |
2 |
436 |
[+] |
| PLW |
254.00 257.00 |
229.5000 280.5000 |
14:20 14:19 14:19 14:19
|
1 1 4 3
|
255,0000 254,5000 254,5000 255,0000
|
5 4 3 1 |
89 30 142 10 |
254.0000 253.5000 253.0000 252.5000 |
257.0000 257.5000 258.0000 258.5000 |
22 41 107 47 |
1 3 4 3 |
|
| PLAZACNTR |
1,5480 |
14:01 |
555 |
1.57 |
-0.77 % |
6 |
1.5400 |
1.5480 |
333 |
24 |
38 |
[+] |
| PLZ |
1.51 1.57 |
1.4180 1.7300 |
13:05 12:37 12:35 12:35
|
444 1220 1253 499
|
1,5400 1,5420 1,5420 1,5420
|
1 1 1 2 |
324 1211 1350 1255 |
1.5380 1.5360 1.5340 1.5320 |
1.5500 1.5580 1.5700 1.5720 |
2336 80 1131 1111 |
2 1 2 1 |
|
| POINTGROUP |
1,6950 |
10:18 |
59 |
1.70 |
0.00 % |
1 |
1.6100 |
1.6950 |
4532 |
0 |
0 |
[+] |
| PGM |
1.70 1.70 |
1.5300 1.8700 |
09:00 15:16 11:47 09:00
|
7 59 383 5
|
1,7000 1,6950 1,6950 1,7000
|
1 1 1 1 |
4807 4688 186 850 |
1.6050 1.6000 1.5800 1.5200 |
1.7000 1.7200 1.7500 1.8500 |
5010 563 9 750 |
2 1 1 1 |
|
| POLENERGIA |
50,8000 |
14:31 |
8 |
51.00 |
-1.17 % |
35 |
50.2000 |
50.8000 |
34 |
2 |
117 |
[+] |
| PEP |
50.10 51.30 |
45.9000 56.1000 |
14:31 14:29 14:25 14:25
|
9 14 2 14
|
50,7000 50,8000 50,8000 50,8000
|
2 7 2 1 |
316 366 34 251 |
50.1000 50.0000 49.9000 49.8500 |
50.9000 51.0000 51.1000 51.2000 |
100 48 302 421 |
1 6 9 5 |
|
| POLICE |
7,2800 |
14:24 |
1 |
7.50 |
-0.27 % |
1123 |
7.2800 |
7.4000 |
5 |
3 |
24 |
[+] |
| PCE |
7.28 7.50 |
6.7600 8.2400 |
14:24 14:00 14:00 13:54
|
5 4 3 5
|
7,2800 7,3000 7,3000 7,3000
|
3 7 8 7 |
290 1350 439 1202 |
7.2600 7.2400 7.2200 7.2000 |
7.4200 7.4400 7.4800 7.5000 |
194 281 500 1000 |
1 2 1 1 |
|
| POLIMEXMS |
9,4600 |
14:33 |
39 |
9.22 |
2.66 % |
598 |
9.4450 |
9.4700 |
1790 |
713 |
6 606 |
[+] |
| PXM |
9.06 9.47 |
8.3000 10.1400 |
14:33 14:33 14:33 14:33
|
1 100 579 7477
|
9,4600 9,4600 9,4700 9,4700
|
2 2 1 2 |
10296 2048 27774 1179 |
9.4400 9.4250 9.4200 9.4000 |
9.4750 9.4800 9.4900 9.4950 |
2100 2405 111 4176 |
1 3 1 2 |
|
| POLTREG |
16,9000 |
13:07 |
172 |
16.95 |
0.00 % |
300 |
16.6000 |
16.7500 |
240 |
2 |
39 |
[+] |
| PTG |
16.45 16.95 |
15.3000 18.6000 |
12:57 12:57 12:36 12:18
|
100 100 50 5
|
16,6000 16,6000 16,9000 16,9000
|
2 4 2 4 |
541 836 519 678 |
16.5500 16.5000 16.4500 16.4000 |
16.9000 16.9500 17.0000 17.0500 |
150 280 175 251 |
1 1 1 2 |
|
| POLWAX |
1,0500 |
14:33 |
2000 |
1.06 |
0.48 % |
143 |
1.0500 |
1.0550 |
16 |
32 |
33 |
[+] |
| PWX |
1.03 1.06 |
0.9540 1.1650 |
14:23 14:08 14:08 13:58
|
1500 429 2000 2600
|
1,0550 1,0550 1,0550 1,0500
|
3 1 9 2 |
2860 30 11670 1570 |
1.0300 1.0250 1.0200 1.0150 |
1.0600 1.0700 1.0750 1.0800 |
2376 2585 1 1900 |
3 2 1 1 |
|
| PRAGMAINK |
2,8600 |
14:31 |
665 |
2.90 |
-1.38 % |
1975 |
2.8600 |
2.9400 |
70 |
1 |
2 |
[+] |
| PRI |
2.86 2.90 |
2.6200 3.1800 |
14:26 10:14 10:14 09:21
|
55 5 5 5
|
2,9000 2,9000 2,9000 2,9000
|
1 2 2 1 |
100 400 350 150 |
2.8400 2.8200 2.8000 2.7600 |
2.9600 2.9800 3.0000 3.0200 |
220 100 2740 20 |
3 1 3 1 |
|
| PROCHEM |
25,0000 |
09:57 |
3 |
24.90 |
0.81 % |
412 |
24.1000 |
25.0000 |
765 |
0 |
1 |
[+] |
| PRM |
24.90 25.00 |
22.5000 27.3000 |
09:57 09:57 09:13 09:00
|
5 3 22 2
|
25,0000 25,0000 24,9000 24,9000
|
2 1 1 1 |
53 6 100 160 |
24.0000 23.7000 23.4000 22.5000 |
25.3000 25.4000 25.6000 26.0000 |
297 76 101 551 |
1 2 2 4 |
|
| PROJPRZEM |
18,0000 |
10:58 |
45 |
17.80 |
-1.37 % |
16 |
17.9000 |
18.0000 |
223 |
0 |
2 |
[+] |
| PJP |
17.80 18.00 |
16.0500 19.5500 |
09:38 09:26 09:26 09:00
|
9 71 9 3
|
18,0000 17,8000 17,8000 17,8000
|
1 1 1 1 |
9 428 460 100 |
17.8500 17.5500 17.4000 17.2000 |
18.2000 18.2500 18.3000 18.3500 |
595 878 1141 6 |
2 2 1 1 |
|
| PROTEKTOR |
1,2400 |
14:29 |
50 |
1.18 |
5.80 % |
800 |
1.2380 |
1.2400 |
232 |
231 |
284 |
[+] |
| PRT |
1.17 1.28 |
1.0640 1.3000 |
14:20 14:13 14:13 14:10
|
22 297 403 17
|
1,2400 1,2380 1,2380 1,2400
|
1 1 3 2 |
22 3397 2092 3831 |
1.2320 1.2220 1.2200 1.2100 |
1.2440 1.2480 1.2500 1.2520 |
1634 26 3815 148 |
1 1 3 1 |
|
| PTWP |
136,0000 |
11:25 |
2 |
137.00 |
-0.37 % |
8 |
133.0000 |
136.0000 |
53 |
0 |
21 |
[+] |
| PTW |
132.50 137.00 |
123.5000 150.5000 |
11:25 10:41 10:37 10:21
|
45 100 3 1
|
136,0000 136,0000 136,0000 136,0000
|
1 2 1 1 |
74 60 4 25 |
132.5000 132.0000 131.0000 130.5000 |
136.5000 137.0000 137.5000 138.0000 |
75 5 1 20 |
1 1 1 1 |
|
| PULAWY |
44,8000 |
14:29 |
2 |
45.90 |
0.67 % |
127 |
44.5000 |
45.0000 |
167 |
3 |
128 |
[+] |
| ZAP |
44.60 45.90 |
41.4000 50.4000 |
14:05 14:00 13:00 12:52
|
26 1 168 50
|
44,6000 44,8000 44,8000 45,0000
|
2 1 2 2 |
25 1 11 29 |
44.4000 44.3000 44.2000 44.1000 |
45.5000 45.8000 45.9000 46.0000 |
4 26 23 33 |
1 1 1 2 |
|
| PURE |
2,8650 |
14:32 |
2500 |
2.74 |
4.95 % |
500 |
2.8650 |
2.8900 |
55 |
387 |
1 126 |
[+] |
| PUR |
2.74 3.01 |
2.4700 3.0100 |
14:31 14:31 14:27 14:27
|
57 500 1095 602
|
2,8600 2,8650 2,8650 2,8650
|
1 2 3 1 |
2151 2710 29216 150 |
2.8600 2.8550 2.8500 2.8450 |
2.9200 2.9250 2.9300 2.9400 |
4225 2053 6550 180 |
3 3 3 1 |
|
| PZU |
68,4000 |
14:33 |
1 |
68.18 |
0.62 % |
2461 |
68.4000 |
68.4400 |
2813 |
1 338 |
91 083 |
[+] |
| PZU |
67.36 68.56 |
61.3800 74.9800 |
14:33 14:33 14:33 14:33
|
4 523 336 203
|
68,4000 68,4200 68,4200 68,4200
|
3 3 3 3 |
407 1262 117 1496 |
68.3800 68.3600 68.3400 68.3200 |
68.4600 68.4800 68.5000 68.5200 |
1354 608 313 1812 |
6 4 1 5 |
|
| QNATECHNO |
39,8000 |
14:30 |
96 |
42.70 |
-6.79 % |
790 |
39.8000 |
40.0000 |
7222 |
8 |
314 |
[+] |
| QNA |
39.00 42.70 |
38.5000 46.9000 |
14:30 14:30 14:30 14:30
|
1 2 100 20
|
39,9000 39,9000 39,9000 40,0000
|
1 1 1 6 |
15 5 30 740 |
39.6000 39.5000 39.4000 39.1000 |
40.2000 40.9000 42.4000 42.7000 |
7 190 44 395 |
1 1 1 2 |
|
| QUERCUS |
12,4600 |
14:30 |
121 |
12.38 |
5.59 % |
482 |
12.4400 |
12.4600 |
641 |
66 |
827 |
[+] |
| QRS |
12.10 12.76 |
11.1600 13.6000 |
14:21 14:19 14:17 14:17
|
50 56 528 333
|
12,4600 12,4600 12,4600 12,4600
|
2 1 2 1 |
796 110 1218 818 |
12.4200 12.4000 12.3600 12.3400 |
12.5000 12.5600 12.5800 12.6000 |
3947 4225 762 1953 |
1 1 1 5 |
|
| RAFAMET |
49,0000 |
14:21 |
8 |
49.00 |
0.00 % |
2 |
49.0000 |
49.5000 |
28 |
0 |
2 |
[+] |
| RAF |
49.00 49.00 |
44.1000 53.9000 |
14:21 11:19 11:19 11:19
|
21 2 1 1
|
49,0000 49,0000 49,0000 49,0000
|
1 1 2 1 |
20 160 16 30 |
48.5000 48.3000 48.0000 47.0000 |
50.0000 50.7000 51.0000 51.4000 |
60 150 128 105 |
1 1 3 2 |
|
| RAINBOW |
147,8000 |
14:33 |
22 |
147.80 |
-0.67 % |
306 |
147.6000 |
148.2000 |
66 |
15 |
2 265 |
[+] |
| RBW |
146.50 149.30 |
133.1000 162.5000 |
14:31 14:31 14:31 14:31
|
5 10 11 13
|
148,0000 147,6000 148,0000 148,0000
|
1 1 1 1 |
3 4 25 63 |
147.5000 147.4000 147.3000 147.2000 |
148.3000 148.4000 148.5000 148.6000 |
103 1 226 135 |
2 1 2 4 |
|
| RANKPROGR |
4,0300 |
14:08 |
500 |
4.03 |
0.12 % |
95 |
4.0000 |
4.0300 |
222 |
3 |
11 |
[+] |
| RNK |
4.00 4.03 |
3.6250 4.4250 |
14:01 14:01 13:46 13:21
|
423 1577 5 136
|
4,0300 4,0250 4,0250 4,0000
|
2 1 1 1 |
215 570 2000 1500 |
3.9500 3.9400 3.9350 3.9300 |
4.0400 4.0450 4.0550 4.0600 |
2000 1500 1500 1500 |
1 1 1 1 |
|
| RAWLPLUG |
15,3000 |
09:02 |
32 |
15.30 |
2.00 % |
20 |
14.9000 |
15.3000 |
67 |
0 |
1 |
[+] |
| RWL |
15.30 15.30 |
13.8000 16.8000 |
09:00 14:11 14:11 11:49
|
1 143 7 40
|
15,3000 15,0000 15,3500 15,6000
|
2 2 2 1 |
607 451 1130 82 |
14.8000 14.7500 14.5500 14.5000 |
15.4000 15.5000 15.6000 15.6500 |
100 484 2000 174 |
1 1 2 1 |
|
| RELPOL |
5,8000 |
14:16 |
800 |
5.80 |
0.00 % |
1 |
5.6800 |
5.8000 |
21 |
1 |
8 |
[+] |
| RLP |
5.78 5.80 |
5.2200 6.3800 |
11:55 11:55 11:18 09:13
|
1 49 2 175
|
5,8000 5,7800 5,8000 5,8000
|
2 2 2 1 |
501 14 367 400 |
5.6600 5.6400 5.6200 5.6000 |
5.8200 5.8400 5.8600 5.9000 |
2500 100 3900 220 |
2 1 2 3 |
|
| REMAK |
11,0500 |
12:04 |
143 |
11.70 |
-2.21 % |
30 |
11.1500 |
11.3000 |
879 |
1 |
6 |
[+] |
| RMK |
11.05 11.70 |
10.5500 12.8500 |
12:04 12:04 12:03 12:03
|
140 50 80 20
|
11,0500 11,0500 11,1000 11,1000
|
1 1 3 1 |
300 111 192 45 |
11.1000 11.0500 11.0000 10.9000 |
11.4000 11.7000 12.1500 12.2000 |
288 63 232 300 |
1 1 1 1 |
|
| RENDER |
76,0000 |
14:18 |
10 |
74.60 |
1.60 % |
19 |
74.8000 |
76.2000 |
50 |
0 |
22 |
[+] |
| RND |
74.60 76.00 |
67.2000 82.0000 |
14:18 14:13 14:13 14:11
|
6 24 1 3
|
75,8000 75,8000 75,6000 75,6000
|
1 4 1 3 |
30 31 70 56 |
74.6000 74.4000 74.2000 74.0000 |
76.6000 76.8000 77.0000 77.8000 |
20 60 30 140 |
1 1 1 1 |
|
| ROPCZYCE |
22,0000 |
14:16 |
111 |
22.30 |
-1.35 % |
7 |
21.9000 |
22.0000 |
118 |
1 |
13 |
[+] |
| RPC |
22.00 22.30 |
20.1000 24.5000 |
14:11 14:11 14:11 14:11
|
10 10 45 240
|
22,0000 22,0000 22,0000 22,0000
|
6 2 2 3 |
44 12 30 385 |
21.8000 21.7000 21.6000 21.5000 |
22.3000 22.4000 22.5000 22.6000 |
17 145 588 316 |
1 2 2 3 |
|
| RYVU |
25,2000 |
14:11 |
87 |
25.15 |
0.80 % |
200 |
25.2500 |
25.4000 |
1007 |
12 |
309 |
[+] |
| RVU |
25.00 25.55 |
22.6500 27.6500 |
14:11 14:11 14:05 14:02
|
4 101 3 49
|
25,2000 25,2000 25,4000 25,4000
|
3 2 1 2 |
291 350 1 450 |
25.2000 25.1500 25.1000 25.0500 |
25.5000 25.5500 25.6000 25.6500 |
1120 114 350 988 |
3 2 2 4 |
|
| SANOK |
22,4000 |
13:00 |
202 |
22.10 |
0.90 % |
395 |
22.1000 |
22.4000 |
1000 |
1 |
17 |
[+] |
| SNK |
22.00 22.40 |
19.9000 24.3000 |
12:33 12:26 12:25 12:22
|
50 1 8 5
|
22,3000 22,4000 22,4000 22,4000
|
2 1 2 2 |
178 111 498 165 |
22.0000 21.9000 21.8000 21.7000 |
22.5000 22.8000 22.9000 23.0000 |
65 257 220 921 |
2 2 3 6 |
|
| SANPL |
656,4000 |
14:33 |
14 |
658.80 |
0.37 % |
93 |
656.0000 |
656.6000 |
83 |
32 |
21 033 |
[+] |
| SPL |
646.80 658.80 |
593.0000 724.6000 |
14:32 14:30 14:30 14:28
|
1 13 20 1
|
656,8000 656,4000 656,4000 655,6000
|
1 2 2 1 |
20 2 42 25 |
655.8000 655.6000 655.4000 655.2000 |
656.8000 657.2000 657.4000 657.6000 |
37 29 17 41 |
2 2 1 2 |
|
| SANTANDER |
44,8250 |
14:03 |
75 |
45.40 |
-0.49 % |
10000 |
45.0900 |
45.2250 |
78 |
2 |
100 |
[+] |
| SAN |
44.67 45.40 |
40.8600 49.9400 |
13:33 13:29 12:18 12:15
|
20 50 10 109
|
44,7300 44,7300 45,2250 45,2750
|
1 1 3 1 |
5000 887 136 200 |
44.8850 44.8250 44.6700 44.6000 |
45.4000 45.5000 45.5700 45.6000 |
228 10000 5000 79 |
1 1 1 1 |
|
| SANWIL |
1,3150 |
13:13 |
75 |
1.30 |
-0.38 % |
1576 |
1.2900 |
1.3150 |
1450 |
10 |
13 |
[+] |
| SNW |
1.28 1.32 |
1.1700 1.4300 |
13:13 13:13 11:39 11:39
|
20 5 965 2515
|
1,3150 1,3150 1,2800 1,2850
|
1 8 1 1 |
2000 14485 1384 500 |
1.2850 1.2800 1.2750 1.2600 |
1.3200 1.3250 1.3300 1.3350 |
1583 4515 980 1465 |
3 2 1 1 |
|
| SCANWAY |
444,0000 |
14:33 |
1 |
407.00 |
11.56 % |
66 |
444.0000 |
448.0000 |
55 |
22 |
9 702 |
[+] |
| SCW |
398.00 457.00 |
403.0000 491.0000 |
14:33 14:33 14:31 14:31
|
2 1 1 1
|
444,0000 448,0000 444,0000 448,0000
|
4 4 3 7 |
49 431 35 368 |
443.0000 442.0000 441.0000 440.0000 |
449.0000 450.0000 451.0000 452.0000 |
20 181 115 50 |
2 1 3 2 |
|
| SCPFL |
139,2000 |
14:32 |
10 |
138.40 |
0.87 % |
5 |
138.2000 |
139.2000 |
82 |
2 |
221 |
[+] |
| SCP |
137.80 139.20 |
124.6000 152.2000 |
14:27 14:27 14:27 14:27
|
12 5 3 4
|
139,0000 139,0000 139,0000 139,0000
|
2 3 4 4 |
6 19 47 136 |
138.0000 137.8000 137.6000 137.4000 |
139.4000 139.6000 139.8000 140.0000 |
89 5 96 44 |
2 1 2 2 |
|
| SECOGROUP |
35,2000 |
13:37 |
2 |
35.20 |
0.00 % |
9 |
35.0000 |
35.2000 |
157 |
0 |
0 |
[+] |
| SWG |
35.20 35.20 |
31.8000 38.6000 |
09:31 16:25 09:27 09:00
|
1 100 1 1
|
35,2000 35,2000 34,0000 34,0000
|
3 1 2 1 |
378 29 81 1 |
34.0000 32.4000 32.0000 31.4000 |
35.4000 35.8000 36.0000 37.0000 |
230 150 202 98 |
1 2 2 2 |
|
| SEKO |
10,2000 |
13:51 |
51 |
10.20 |
0.00 % |
4 |
10.1000 |
10.2000 |
2054 |
1 |
12 |
[+] |
| SEK |
10.05 10.20 |
9.1800 11.2000 |
13:45 13:45 13:41 13:32
|
788 1 193 3
|
10,1500 10,2000 10,1500 10,1500
|
4 4 2 3 |
910 1497 13 543 |
10.0500 10.0000 9.9400 9.9000 |
10.2500 10.3000 10.3500 10.4000 |
550 798 710 1502 |
1 3 1 9 |
|
| SELENAFM |
49,9000 |
14:21 |
101 |
49.50 |
1.63 % |
175 |
49.1000 |
49.9000 |
175 |
1 |
58 |
[+] |
| SEL |
48.30 49.90 |
44.6000 54.4000 |
14:21 14:21 14:14 14:14
|
48 51 35 13
|
49,8000 49,1000 49,1000 49,1000
|
2 2 3 4 |
205 450 16 330 |
49.0000 48.7000 48.6000 48.5000 |
50.0000 50.6000 50.8000 51.2000 |
651 70 40 97 |
4 1 1 1 |
|
| SELVITA |
34,9500 |
14:32 |
20 |
33.70 |
3.71 % |
816 |
34.7000 |
34.9500 |
2240 |
105 |
3 598 |
[+] |
| SLV |
33.70 35.00 |
30.3500 37.0500 |
14:30 14:29 14:29 14:29
|
23 377 104 19
|
34,9500 34,9500 34,9000 34,9000
|
1 1 1 3 |
199 1586 592 346 |
34.6500 34.6000 34.5500 34.5000 |
35.0000 35.0500 35.1000 35.2000 |
398 56 100 139 |
2 2 1 3 |
|
| SFINKS |
0,4450 |
14:30 |
20 |
0.46 |
-2.41 % |
2372 |
0.4360 |
0.4450 |
5889 |
200 |
90 |
[+] |
| SFS |
0.44 0.47 |
0.4110 0.5000 |
14:30 14:30 14:30 14:30
|
1 5555 1069 268
|
0,4450 0,4400 0,4390 0,4390
|
1 1 3 2 |
1051 2400 8390 21000 |
0.4350 0.4320 0.4310 0.4300 |
0.4460 0.4480 0.4490 0.4500 |
3878 604 5000 17000 |
1 2 1 3 |
|
| SHOPER |
42,6000 |
14:29 |
1 |
42.75 |
0.00 % |
3 |
42.5000 |
42.6000 |
500 |
19 |
822 |
[+] |
| SHO |
42.10 43.00 |
38.5000 47.0000 |
14:29 14:25 14:25 14:25
|
5 22 100 56
|
42,6000 42,6000 42,6000 42,6000
|
1 5 1 5 |
10 520 430 436 |
42.4500 42.4000 42.3500 42.3000 |
42.7000 43.0000 43.2000 43.3000 |
1493 886 134 25 |
2 3 3 1 |
|
| SILVANO |
4,8900 |
16:19 |
56 |
0.00 |
0.00 % |
100 |
4.8600 |
4.9200 |
150 |
0 |
0 |
[+] |
| SFG |
0.00 0.00 |
4.4100 5.3600 |
16:19 09:00 14:19 14:19
|
48 48 31 247
|
4,8900 4,8900 4,9400 4,9300
|
1 1 1 1 |
1650 5 300 300 |
4.8500 4.8300 4.6100 4.5000 |
4.9400 5.0600 5.1000 5.1600 |
1467 177 5 400 |
1 1 1 1 |
|
| SIMFABRIC |
1,6420 |
09:17 |
217 |
1.60 |
-0.36 % |
1285 |
1.5940 |
1.6000 |
40 |
3 |
4 |
[+] |
| SIM |
1.59 1.64 |
1.4400 1.7600 |
09:07 09:07 09:04 09:04
|
231 282 447 40
|
1,5900 1,6000 1,5900 1,5920
|
4 1 1 2 |
8989 10000 217 5563 |
1.5900 1.5820 1.5740 1.5700 |
1.6340 1.6360 1.6460 1.6480 |
40 1000 217 1219 |
1 1 1 1 |
|
| SKARBIEC |
33,0000 |
14:28 |
40 |
33.00 |
-2.37 % |
2259 |
33.0000 |
33.3000 |
96 |
3 |
90 |
[+] |
| SKH |
32.10 33.50 |
29.7000 36.3000 |
13:56 13:56 12:38 12:38
|
96 74 143 416
|
33,1000 33,1000 32,9000 32,8000
|
1 1 1 2 |
150 1 8 248 |
32.9000 32.6000 32.5000 32.4000 |
33.4000 33.6000 33.7000 33.8000 |
100 29 64 1779 |
1 1 1 3 |
|
| SKYLINE |
1,3400 |
11:57 |
1 |
0.00 |
0.00 % |
3925 |
1.2500 |
1.3400 |
5613 |
0 |
0 |
[+] |
| SKL |
0.00 0.00 |
1.2100 1.4700 |
10:12 09:37 09:36 09:35
|
74 37 37 2
|
1,3400 1,3400 1,3400 1,3400
|
1 1 1 1 |
6049 5000 5000 10 |
1.2400 1.2000 1.1500 0.2000 |
1.4300 1.4500 1.4900 1.5000 |
74 3000 3987 3911 |
1 1 1 1 |
|
| SNIEZKA |
85,0000 |
13:58 |
20 |
84.60 |
-0.70 % |
24 |
85.0000 |
85.6000 |
102 |
0 |
30 |
[+] |
| SKA |
84.60 85.60 |
76.2000 93.0000 |
13:49 13:43 12:26 12:13
|
1 20 1 1
|
85,6000 85,0000 84,6000 85,6000
|
1 6 3 1 |
6 175 175 150 |
84.8000 84.6000 84.4000 84.2000 |
86.0000 86.2000 86.8000 87.0000 |
45 123 40 210 |
2 1 1 5 |
|
| SONEL |
14,3000 |
14:16 |
30 |
14.05 |
1.78 % |
113 |
14.0000 |
14.3000 |
84 |
1 |
13 |
[+] |
| SON |
13.95 14.30 |
12.6500 15.4500 |
14:16 14:16 14:16 14:16
|
20 20 1 3
|
14,3000 14,1000 14,1000 14,1000
|
6 1 1 5 |
293 15 400 1340 |
13.9500 13.9000 13.8500 13.8000 |
14.3500 14.4000 14.4500 14.5000 |
20 269 525 500 |
1 2 1 2 |
|
| SOPHARMA |
7,4200 |
12:07 |
117 |
7.22 |
0.00 % |
70 |
7.1200 |
7.4200 |
81 |
0 |
2 |
[+] |
| SPH |
7.22 7.42 |
6.5000 7.9400 |
12:07 12:06 12:10 11:27
|
119 83 1 200
|
7,4200 7,2200 7,4200 7,1000
|
1 1 1 1 |
200 178 76 205 |
7.1000 6.9000 6.8000 6.2600 |
7.4800 7.5000 7.5200 7.6000 |
188 519 188 175 |
1 2 1 1 |
|
| SPYROSOFT |
459,0000 |
14:14 |
2 |
440.00 |
4.79 % |
16 |
459.0000 |
471.0000 |
11 |
1 |
259 |
[+] |
| SPR |
437.00 476.00 |
396.0000 484.0000 |
14:14 13:45 13:45 13:42
|
1 19 1 3
|
459,0000 472,0000 471,0000 458,0000
|
3 2 4 4 |
50 2 14 5 |
458.0000 457.0000 456.0000 455.0000 |
472.0000 473.0000 474.0000 475.0000 |
23 1 27 6 |
4 1 4 3 |
|
| STALEXP |
2,8800 |
14:33 |
10 |
2.79 |
3.97 % |
418 |
2.8700 |
2.8800 |
2526 |
349 |
984 |
[+] |
| STX |
2.77 2.88 |
2.5100 3.0600 |
14:33 14:33 14:30 14:29
|
16 75 71 279
|
2,8800 2,8750 2,8800 2,8800
|
1 1 2 1 |
7998 5000 10000 4850 |
2.8550 2.8500 2.8450 2.8400 |
2.8850 2.8900 2.8950 2.9000 |
1715 501 5001 23644 |
3 2 2 11 |
|
| STALPROD |
239,0000 |
14:24 |
6 |
242.00 |
0.42 % |
6 |
239.0000 |
241.0000 |
28 |
0 |
19 |
[+] |
| STP |
238.00 242.00 |
218.0000 266.0000 |
14:24 12:57 12:56 12:56
|
4 1 1 4
|
239,0000 239,0000 240,0000 240,0000
|
3 3 3 4 |
18 28 21 77 |
238.0000 237.0000 236.0000 235.0000 |
242.0000 243.0000 244.0000 245.0000 |
21 25 103 26 |
4 3 4 4 |
|
| STALPROFI |
8,3800 |
14:19 |
65 |
8.44 |
-0.95 % |
200 |
8.4000 |
8.4400 |
587 |
5 |
39 |
[+] |
| STF |
8.38 8.50 |
7.6000 9.2800 |
14:10 14:10 14:08 14:03
|
250 13 1 128
|
8,4000 8,4000 8,4400 8,4400
|
4 1 3 1 |
1257 308 209 826 |
8.3800 8.3600 8.3400 8.3000 |
8.4800 8.5000 8.5200 8.5400 |
350 2440 200 275 |
2 4 1 2 |
|
| STAPORKOW |
4,7400 |
12:08 |
30 |
4.68 |
0.00 % |
1068 |
4.6800 |
4.7400 |
1314 |
0 |
0 |
[+] |
| ZUK |
4.68 4.74 |
4.2200 5.1000 |
11:42 11:35 17:00 15:48
|
63 8 10 8
|
4,7400 4,6800 4,7400 4,6600
|
2 2 2 1 |
1642 981 2406 1700 |
4.6600 4.6400 4.6200 4.6000 |
4.7600 4.8000 4.8800 4.9400 |
843 2750 2474 7543 |
1 2 2 1 |
|
| SUNEX |
2,8600 |
14:33 |
951 |
2.82 |
0.53 % |
1049 |
2.8600 |
2.8700 |
530 |
11 |
32 |
[+] |
| SNX |
2.80 2.87 |
2.5400 3.1000 |
14:33 13:22 13:21 13:16
|
49 451 500 950
|
2,8600 2,8600 2,8600 2,8500
|
1 3 2 1 |
2000 1207 1090 184 |
2.8500 2.8250 2.8200 2.8150 |
2.8800 2.8950 2.9000 2.9250 |
503 400 1956 497 |
2 1 3 1 |
|
| SYGNITY |
77,8000 |
14:30 |
100 |
71.50 |
9.12 % |
10 |
77.6000 |
77.8000 |
20 |
10 |
771 |
[+] |
| SGN |
71.50 78.30 |
64.4000 78.6000 |
14:30 14:30 14:25 14:25
|
26 10 10 3
|
77,8000 77,9000 77,9000 77,9000
|
1 1 1 2 |
84 70 39 49 |
77.5000 77.4000 77.3000 77.0000 |
77.9000 78.0000 78.3000 78.5000 |
418 244 137 310 |
2 1 2 2 |
|
| SYNEKTIK |
301,6000 |
14:33 |
1 |
300.00 |
1.00 % |
90 |
301.6000 |
302.0000 |
40 |
23 |
6 787 |
[+] |
| SNT |
296.00 303.80 |
270.0000 330.0000 |
14:33 14:33 14:33 14:33
|
1 1 1 5
|
301,6000 301,6000 301,6000 302,0000
|
3 3 3 1 |
30 48 37 8 |
301.4000 301.2000 301.0000 300.8000 |
302.2000 302.4000 302.6000 302.8000 |
7 15 36 61 |
1 1 3 4 |
|
| SYNTHAVERSE |
3,6950 |
14:33 |
174 |
3.66 |
0.41 % |
151 |
3.6950 |
3.7200 |
4 |
9 |
33 |
[+] |
| SVE |
3.66 3.70 |
3.2900 4.0200 |
14:30 14:18 12:51 12:46
|
25 28 2 120
|
3,6950 3,6800 3,6800 3,6700
|
2 3 5 3 |
2972 719 5080 2057 |
3.6800 3.6700 3.6600 3.6550 |
3.7250 3.7300 3.7500 3.7700 |
1400 17771 305 3005 |
2 1 2 3 |
|
| TALEX |
17,9000 |
12:53 |
1 |
17.90 |
2.29 % |
10 |
17.3000 |
17.9000 |
217 |
0 |
0 |
[+] |
| TLX |
17.90 17.90 |
16.2000 19.6000 |
11:18 11:18 11:18 09:02
|
2 2 5 2
|
17,9000 17,9000 17,9000 17,9000
|
1 1 1 1 |
582 12 80 120 |
17.2000 17.1000 16.2000 16.1000 |
18.0000 18.6000 18.8000 18.9000 |
556 80 121 578 |
1 1 1 2 |
|
| TARCZYNSKI |
120,0000 |
14:24 |
1 |
119.00 |
0.84 % |
23 |
119.0000 |
120.0000 |
72 |
0 |
12 |
[+] |
| TAR |
118.50 120.00 |
107.5000 130.5000 |
14:24 13:28 13:16 13:16
|
7 1 1 1
|
120,0000 119,0000 119,0000 119,0000
|
2 4 2 3 |
84 104 51 22 |
118.5000 118.0000 117.5000 117.0000 |
120.5000 121.0000 121.5000 122.0000 |
20 50 123 274 |
1 2 2 5 |
|
| TATRY MOUNTAIN |
84,5000 |
10:05 |
2 |
84.50 |
-0.59 % |
1 |
84.0000 |
90.0000 |
8 |
0 |
0 |
[+] |
| TMR |
84.50 84.50 |
76.5000 92.5000 |
09:23 09:22 13:15 14:56
|
1 1 1 53
|
84,5000 84,5000 85,0000 85,0000
|
2 1 1 1 |
15 30 150 2 |
80.0000 78.5000 75.0000 55.0000 |
92.5000 94.0000 100.0000 103.0000 |
12 164 6 15 |
1 1 1 1 |
|
| TAURONPE |
10,0350 |
14:32 |
2 |
10.24 |
-1.23 % |
2580 |
10.0300 |
10.0350 |
8905 |
2 221 |
22 201 |
[+] |
| TPE |
9.90 10.24 |
9.2160 11.2600 |
14:32 14:32 14:32 14:32
|
2 25 300 2
|
10,0300 10,0300 10,0350 10,0400
|
4 4 3 4 |
1267 3320 1762 7433 |
10.0200 10.0150 10.0100 10.0050 |
10.0400 10.0450 10.0500 10.0550 |
2575 2028 3789 1232 |
3 3 5 2 |
|
| TENDERHUT |
5,9800 |
14:14 |
40 |
5.98 |
0.67 % |
110 |
5.9400 |
5.9600 |
10 |
0 |
2 |
[+] |
| THG |
5.98 5.98 |
5.4000 6.5600 |
14:14 14:14 09:38 09:38
|
50 110 10 20
|
5,9800 5,9800 5,9800 5,9800
|
1 1 1 1 |
40 40 20 40 |
5.9200 5.9000 5.8800 5.8600 |
6.0200 6.0400 6.0600 6.0800 |
40 40 40 30 |
1 1 1 1 |
|
| TERMOREX |
0,7050 |
12:00 |
4 |
0.71 |
0.00 % |
425 |
0.6900 |
0.7050 |
3436 |
0 |
0 |
[+] |
| TRR |
0.71 0.71 |
0.6350 0.7750 |
09:30 09:30 09:30 09:30
|
15 15 15 15
|
0,7050 0,7050 0,7050 0,7050
|
3 1 2 1 |
885 500 11690 500 |
0.6800 0.6750 0.6700 0.6650 |
0.7100 0.7150 0.7200 0.7300 |
5003 2701 11000 10099 |
3 2 2 2 |
|
| TESGAS |
1,9950 |
13:55 |
3785 |
2.09 |
-4.09 % |
50 |
2.0000 |
2.0400 |
4902 |
8 |
15 |
[+] |
| TSG |
2.00 2.09 |
1.8850 2.2900 |
13:55 13:55 13:55 13:55
|
900 500 1615 700
|
2,0000 2,0000 2,0000 2,0200
|
1 2 1 2 |
800 2625 700 4877 |
1.9950 1.9900 1.9850 1.9800 |
2.0600 2.0700 2.0800 2.0900 |
2381 1524 942 724 |
2 2 1 1 |
|
| TEXT |
40,9800 |
14:33 |
2 |
40.40 |
1.44 % |
286 |
40.9400 |
41.0000 |
1699 |
55 |
2 276 |
[+] |
| TXT |
40.40 41.48 |
36.3600 44.4400 |
14:32 14:32 14:32 14:31
|
28 19 45 12
|
41,0000 41,0000 41,0000 41,0000
|
2 2 2 2 |
105 832 200 600 |
40.9200 40.9000 40.8600 40.8000 |
41.0400 41.0800 41.1400 41.2000 |
3 3 24 74 |
1 1 1 3 |
|
| TORPOL |
69,5000 |
14:28 |
10 |
70.10 |
-1.28 % |
98 |
69.5000 |
69.8000 |
28 |
4 |
267 |
[+] |
| TOR |
69.40 70.40 |
63.1000 77.1000 |
14:28 14:28 14:28 14:28
|
9 20 4 47
|
69,5000 69,6000 69,6000 69,6000
|
2 1 1 1 |
55 149 207 12 |
69.4000 69.3000 69.2000 69.1000 |
69.9000 70.0000 70.1000 70.2000 |
294 866 309 782 |
2 4 3 4 |
|
| TOYA |
9,8200 |
14:32 |
2 |
9.77 |
0.51 % |
201 |
9.8000 |
9.8200 |
556 |
44 |
434 |
[+] |
| TOA |
9.63 9.85 |
8.8000 10.7400 |
14:30 14:27 14:27 14:27
|
1 45 49 150
|
9,8200 9,8200 9,8000 9,8000
|
5 5 2 1 |
540 2548 108 500 |
9.7500 9.7400 9.7300 9.7200 |
9.8300 9.8400 9.8500 9.8600 |
4959 377 272 94 |
1 2 2 2 |
|
| TRAKCJA |
4,3600 |
14:33 |
95 |
4.39 |
-1.58 % |
2487 |
4.3600 |
4.3750 |
87 |
92 |
404 |
[+] |
| TRK |
4.36 4.49 |
3.9550 4.8250 |
14:29 14:28 14:28 14:26
|
1300 3 10 1000
|
4,3600 4,3750 4,3750 4,3600
|
2 1 2 1 |
1010 1000 2192 600 |
4.3500 4.3400 4.3300 4.3250 |
4.3950 4.4000 4.4100 4.4200 |
697 100 449 4100 |
1 1 1 1 |
|
| TRANSPOL |
12,0000 |
14:27 |
2 |
11.75 |
1.27 % |
795 |
11.6500 |
12.0000 |
1499 |
16 |
195 |
[+] |
| TRN |
11.20 12.20 |
10.6000 12.9000 |
14:27 14:13 14:13 14:13
|
198 2 102 96
|
12,0000 12,0000 12,0000 12,0000
|
1 2 1 2 |
880 493 200 135 |
11.6000 11.5500 11.5000 11.4500 |
12.0500 12.2000 12.3000 12.3500 |
2955 933 3214 60 |
3 2 5 1 |
|
| TSGAMES |
110,5000 |
14:31 |
4 |
110.80 |
0.73 % |
75 |
110.3000 |
110.5000 |
29 |
11 |
1 173 |
[+] |
| TEN |
109.30 110.80 |
99.7500 121.8000 |
14:29 14:26 14:26 14:26
|
4 1 1 3
|
110,5000 110,1000 110,1000 110,1000
|
1 1 3 2 |
38 11 921 501 |
110.2000 110.0000 109.9000 109.8000 |
110.6000 110.7000 110.8000 110.9000 |
56 57 377 206 |
2 1 6 3 |
|
| ULMA |
64,5000 |
09:00 |
1 |
64.50 |
2.38 % |
55 |
60.0000 |
61.5000 |
125 |
0 |
0 |
[+] |
| ULM |
64.50 64.50 |
58.5000 70.5000 |
17:00 15:18 13:08 13:08
|
1 1 1 1
|
63,0000 61,5000 61,5000 61,5000
|
2 1 2 3 |
152 34 35 18 |
59.0000 58.5000 58.0000 57.0000 |
64.5000 65.0000 66.0000 67.0000 |
601 125 40 41 |
3 2 1 1 |
|
| ULTGAMES |
13,5000 |
13:30 |
5 |
13.75 |
-0.37 % |
33 |
13.5000 |
13.7000 |
120 |
1 |
19 |
[+] |
| ULG |
13.50 13.75 |
12.4000 15.1000 |
12:51 12:42 12:42 12:42
|
134 21 88 90
|
13,5000 13,5000 13,5000 13,5000
|
1 2 1 1 |
300 530 300 297 |
13.3000 13.2500 13.2000 13.1500 |
13.7500 13.8000 13.9000 13.9500 |
629 5 799 371 |
1 1 3 3 |
|
| UNIBEP |
14,7600 |
14:18 |
5 |
14.50 |
0.14 % |
20 |
14.6400 |
14.7600 |
182 |
7 |
108 |
[+] |
| UNI |
14.34 14.76 |
13.0600 15.9400 |
14:18 14:18 14:18 14:07
|
1 1 100 67
|
14,7600 14,7600 14,6400 14,7600
|
1 2 4 2 |
34 65 49 42 |
14.6200 14.6000 14.5000 14.4800 |
14.8000 14.8600 14.8800 14.9000 |
892 1 40 1539 |
2 1 1 3 |
|
| UNICREDIT |
294,4000 |
14:25 |
10 |
295.00 |
0.02 % |
1000 |
294.2500 |
297.2000 |
1000 |
0 |
8 |
[+] |
| UCG |
293.15 295.00 |
265.5000 324.5000 |
13:36 09:54 09:00 09:00
|
1 1 9 6
|
293,1500 294,5500 295,0000 295,0000
|
1 1 1 1 |
49 5 200 4 |
293.1500 291.5000 285.0000 280.0000 |
299.9500 300.0000 304.9000 310.0000 |
20 114 3 10 |
1 3 1 1 |
|
| UNIMOT |
150,8000 |
14:33 |
26 |
149.20 |
1.21 % |
48 |
150.8000 |
152.2000 |
54 |
6 |
839 |
[+] |
| UNT |
149.00 153.40 |
134.4000 164.0000 |
14:33 14:33 14:33 14:33
|
9 24 2 9
|
151,0000 151,2000 151,2000 151,2000
|
2 1 1 1 |
143 111 30 1000 |
150.6000 150.4000 150.2000 150.0000 |
152.4000 152.6000 152.8000 153.0000 |
365 154 207 492 |
2 3 5 7 |
|
| URTESTE |
45,3000 |
11:19 |
1 |
45.30 |
1.34 % |
30 |
44.0000 |
45.2000 |
31 |
0 |
2 |
[+] |
| URT |
45.30 45.30 |
40.8000 49.8000 |
11:19 11:06 11:06 09:21
|
1 2 8 22
|
45,3000 45,3000 45,3000 45,3000
|
1 1 1 2 |
175 6 20 6 |
43.5000 43.1000 43.0000 42.6000 |
45.3000 45.5000 45.6000 45.8000 |
56 125 170 11 |
1 2 1 2 |
|
| VERCOM |
139,0000 |
14:32 |
2 |
136.00 |
2.51 % |
27 |
139.0000 |
139.2000 |
8 |
6 |
829 |
[+] |
| VRC |
134.00 140.00 |
122.4000 149.6000 |
14:32 14:31 14:31 14:29
|
8 14 8 10
|
139,0000 139,4000 139,4000 138,8000
|
1 1 1 1 |
190 54 3 40 |
138.8000 138.6000 138.0000 137.8000 |
139.6000 139.8000 140.0000 140.2000 |
77 146 244 3 |
3 3 9 1 |
|
| VIGOSYS |
670,0000 |
14:32 |
5 |
600.00 |
10.56 % |
12 |
662.0000 |
670.0000 |
47 |
7 |
4 083 |
[+] |
| VGO |
590.00 670.00 |
594.0000 726.0000 |
14:32 14:31 14:31 14:31
|
1 2 10 15
|
670,0000 670,0000 670,0000 670,0000
|
3 1 1 2 |
29 39 15 62 |
660.0000 656.0000 654.0000 652.0000 |
672.0000 674.0000 676.0000 680.0000 |
50 30 21 23 |
2 2 1 3 |
|
| VINDEXUS |
14,0000 |
13:51 |
211 |
14.10 |
-0.71 % |
176 |
14.0000 |
14.0500 |
89 |
3 |
48 |
[+] |
| VIN |
14.00 14.10 |
12.7000 15.5000 |
13:48 13:48 13:48 13:44
|
1034 160 51 211
|
14,0000 14,0000 14,0000 14,0500
|
1 1 3 4 |
1 1 3 395 |
13.9500 13.9000 13.8500 13.8000 |
14.1500 14.2000 14.2500 14.3000 |
211 298 670 4070 |
1 1 4 2 |
|
| VIVID |
0,6260 |
14:33 |
2000 |
0.64 |
-2.95 % |
2194 |
0.6250 |
0.6260 |
170 |
20 |
12 |
[+] |
| VVD |
0.62 0.65 |
0.5760 0.7040 |
13:17 13:03 13:03 13:03
|
24 100 100 100
|
0,6250 0,6250 0,6250 0,6250
|
2 2 1 3 |
3112 40 20 1005 |
0.6200 0.6180 0.6170 0.6160 |
0.6400 0.6420 0.6430 0.6440 |
20 20 187 4000 |
1 1 1 1 |
|
| VOTUM |
46,4500 |
14:30 |
8 |
45.55 |
2.09 % |
22 |
45.8000 |
46.4500 |
221 |
26 |
1 178 |
[+] |
| VOT |
45.25 46.75 |
41.0000 50.1000 |
14:30 14:25 14:25 14:25
|
23 1 20 19
|
45,7500 46,5000 46,5000 46,1000
|
3 1 1 1 |
244 80 100 1 |
45.7000 45.6000 45.5000 45.4000 |
46.5000 46.5500 46.6000 46.6500 |
860 60 204 33 |
3 1 1 1 |
|
| VOXEL |
108,8000 |
14:32 |
5 |
107.00 |
2.26 % |
66 |
108.6000 |
108.8000 |
166 |
12 |
1 284 |
[+] |
| VOX |
105.80 109.20 |
96.3000 117.6000 |
14:32 14:32 14:31 14:30
|
20 10 5 4
|
108,8000 108,8000 108,8000 108,8000
|
3 8 2 2 |
733 303 106 175 |
108.2000 108.0000 107.8000 107.6000 |
109.0000 109.2000 109.4000 109.6000 |
559 54 1090 162 |
2 3 3 6 |
|
| VRGSA |
4,7500 |
14:12 |
732 |
4.75 |
-0.21 % |
821 |
4.7500 |
4.7600 |
466 |
10 |
50 |
[+] |
| VRG |
4.72 4.80 |
4.2800 5.2200 |
14:12 14:04 13:53 13:52
|
18 13 320 730
|
4,7500 4,7600 4,7400 4,7500
|
2 2 2 2 |
10030 170 570 72 |
4.7400 4.7200 4.7100 4.7000 |
4.7700 4.7800 4.8000 4.8400 |
425 2200 1476 800 |
1 1 3 2 |
|
| WARIMPEX |
2,3000 |
14:25 |
1000 |
2.39 |
-4.17 % |
120 |
2.2900 |
2.3000 |
27702 |
29 |
68 |
[+] |
| WXF |
2.30 2.39 |
2.1600 2.6200 |
14:25 14:11 14:08 13:58
|
36 40 650 10
|
2,3000 2,3400 2,3400 2,3000
|
2 2 3 1 |
1500 1500 2637 230 |
2.2800 2.2700 2.2500 2.2400 |
2.3900 2.4000 2.4100 2.4200 |
983 22025 3780 2412 |
1 3 4 3 |
|
| WASKO |
8,6800 |
14:31 |
76 |
8.52 |
1.88 % |
693 |
8.6600 |
8.6800 |
124 |
72 |
620 |
[+] |
| WAS |
8.34 8.90 |
7.6800 9.3600 |
14:28 14:27 14:27 14:25
|
129 100 200 2
|
8,6400 8,7200 8,7200 8,7200
|
4 3 1 2 |
2613 2236 999 1283 |
8.6000 8.5800 8.5400 8.5200 |
8.7200 8.7400 8.7600 8.7800 |
4854 262 740 3114 |
1 1 1 2 |
|
| WAWEL |
814,0000 |
13:00 |
1 |
810.00 |
2.26 % |
2 |
800.0000 |
812.0000 |
1 |
0 |
28 |
[+] |
| WWL |
796.00 814.00 |
730.0000 890.0000 |
13:00 12:59 12:59 12:59
|
1 1 1 1
|
812,0000 810,0000 808,0000 808,0000
|
3 3 2 1 |
6 14 15 16 |
798.0000 796.0000 790.0000 788.0000 |
816.0000 820.0000 822.0000 824.0000 |
6 4 9 1 |
2 2 1 1 |
|
| WIELTON |
5,7600 |
14:30 |
3 |
5.70 |
1.05 % |
7 |
5.7100 |
5.7600 |
1007 |
27 |
154 |
[+] |
| WLT |
5.63 5.77 |
5.1300 6.2700 |
14:25 14:24 14:24 14:24
|
3 34 84 56
|
5,7700 5,7000 5,7100 5,7200
|
6 3 1 2 |
3603 1012 2 8 |
5.7000 5.6900 5.6800 5.6700 |
5.7700 5.7800 5.7900 5.8000 |
4976 415 312 440 |
1 2 3 7 |
|
| WIKANA |
7,8000 |
13:18 |
1 |
7.10 |
6.85 % |
41 |
7.3000 |
7.6000 |
999 |
1 |
10 |
[+] |
| WIK |
7.10 7.80 |
6.4000 7.8000 |
13:01 13:01 13:01 12:56
|
82 1050 158 70
|
7,6000 7,3000 7,3000 7,1000
|
1 2 1 1 |
1050 730 21 1869 |
7.2500 7.1000 7.0500 7.0000 |
7.9000 8.0000 8.1000 8.1500 |
1528 1005 201 2091 |
1 2 1 2 |
|
| WIRTUALNA |
57,8000 |
14:31 |
14 |
57.70 |
-0.34 % |
37 |
57.6000 |
57.8000 |
3078 |
7 |
400 |
[+] |
| WPL |
57.30 57.80 |
52.0000 63.4000 |
14:23 14:23 14:23 14:23
|
1 20 20 20
|
57,6000 57,6000 57,6000 57,6000
|
5 2 13 8 |
622 643 1434 2914 |
57.5000 57.4000 57.3000 57.2000 |
57.9000 58.0000 58.1000 58.2000 |
10195 1891 623 761 |
4 14 4 4 |
|
| WITTCHEN |
16,1900 |
14:30 |
19 |
16.19 |
0.06 % |
1 |
16.0700 |
16.1700 |
29 |
7 |
109 |
[+] |
| WTN |
16.03 16.20 |
14.5800 17.8000 |
14:30 14:30 14:30 14:30
|
90 1 1 13
|
16,1800 16,1700 16,1600 16,1000
|
1 4 5 5 |
32 440 249 1249 |
16.0600 16.0500 16.0400 16.0300 |
16.1800 16.1900 16.2000 16.2100 |
84 162 46 2 |
1 2 3 2 |
|
| WOODPCKR |
3,1100 |
14:26 |
300 |
3.25 |
-3.12 % |
399 |
3.0900 |
3.1800 |
1371 |
16 |
51 |
[+] |
| WPR |
3.06 3.25 |
2.9300 3.5700 |
14:26 14:26 14:25 14:22
|
10 5 10 1
|
3,1100 3,1100 3,1400 3,1400
|
3 2 2 2 |
1700 600 1829 805 |
3.0800 3.0700 3.0600 3.0400 |
3.1900 3.2000 3.2300 3.2500 |
400 20 5 400 |
1 1 1 1 |
|
| XPLUS |
2,7000 |
14:25 |
1555 |
2.75 |
-1.82 % |
57295 |
2.7000 |
2.7400 |
1000 |
16 |
44 |
[+] |
| XPL |
2.70 2.80 |
2.4800 3.0200 |
14:14 14:12 14:12 14:12
|
6909 37 1000 1000
|
2,7000 2,7100 2,7100 2,7100
|
2 2 1 1 |
2821 126 1500 1 |
2.6800 2.6600 2.6200 2.6100 |
2.7500 2.7600 2.7700 2.7800 |
76 100 200 266 |
1 1 1 1 |
|
| XTB |
109,9400 |
14:33 |
1 |
109.90 |
1.14 % |
115 |
109.9400 |
110.0000 |
200 |
233 |
25 644 |
[+] |
| XTB |
107.92 111.00 |
98.9100 120.8800 |
14:33 14:33 14:33 14:33
|
3 1 1 10
|
110,0000 109,9400 109,9400 110,0000
|
3 3 3 1 |
157 172 370 72 |
109.9200 109.9000 109.8800 109.8600 |
110.0600 110.0800 110.1200 110.1400 |
205 73 182 176 |
1 1 2 3 |
|
| XTPL |
65,5000 |
14:27 |
20 |
64.00 |
1.39 % |
8 |
64.9000 |
65.5000 |
14 |
4 |
245 |
[+] |
| XTP |
63.60 66.50 |
57.6000 70.4000 |
14:27 14:24 14:12 14:04
|
7 1 2 10
|
65,6000 65,6000 66,3000 66,0000
|
1 1 1 1 |
5 50 5 80 |
64.8000 64.7000 64.5000 64.4000 |
65.6000 66.3000 66.4000 66.5000 |
24 5 135 105 |
1 1 1 2 |
|
| YARRL |
5,8600 |
14:07 |
54 |
5.40 |
8.52 % |
100 |
5.6600 |
5.7800 |
110 |
5 |
28 |
[+] |
| YRL |
5.40 5.86 |
4.8600 5.9400 |
14:07 14:07 14:07 14:07
|
55 17 15 10
|
5,8600 5,8400 5,8200 5,8200
|
5 1 1 2 |
1350 100 100 249 |
5.6000 5.5600 5.5400 5.5200 |
5.8000 5.8200 5.8600 5.8800 |
165 1000 901 851 |
3 1 3 7 |
|
| ZABKA |
24,6000 |
14:33 |
1 |
25.20 |
-2.38 % |
3827 |
24.6000 |
24.6200 |
3865 |
3 258 |
81 097 |
[+] |
| ZAB |
24.40 25.43 |
22.6800 27.7200 |
14:33 14:33 14:33 14:33
|
7 3 351 455
|
24,6000 24,6100 24,6100 24,6100
|
1 3 2 3 |
66 1172 905 17036 |
24.5900 24.5700 24.5600 24.5500 |
24.6300 24.6400 24.6500 24.6600 |
3271 1459 1935 689 |
5 4 4 2 |
|
| ZAMET |
0,7860 |
14:18 |
60 |
0.79 |
-0.76 % |
253 |
0.7860 |
0.7900 |
86 |
0 |
0 |
[+] |
| ZMT |
0.79 0.79 |
0.7140 0.8700 |
14:18 12:52 09:36 09:14
|
15 14 32 1
|
0,7880 0,7900 0,7920 0,7900
|
3 2 2 2 |
2616 2015 2615 66 |
0.7840 0.7820 0.7800 0.7780 |
0.7920 0.7960 0.7980 0.8000 |
7811 225 1200 4078 |
2 2 2 2 |
|
| ZEPAK |
18,3400 |
13:57 |
5 |
18.20 |
0.22 % |
127 |
18.1600 |
18.3400 |
20 |
3 |
46 |
[+] |
| ZEP |
18.04 18.60 |
16.3800 20.0000 |
13:21 13:11 12:56 12:56
|
125 246 154 25
|
18,1600 18,1600 18,1600 18,1600
|
1 2 5 2 |
156 143 236 279 |
18.1400 18.1200 18.1000 18.0800 |
18.3800 18.4000 18.5000 18.5400 |
93 550 250 135 |
1 2 2 1 |
|
| ZREMB |
9,3200 |
14:19 |
103 |
9.30 |
0.22 % |
32 |
9.3200 |
9.3500 |
2022 |
30 |
279 |
[+] |
| ZRE |
9.14 9.40 |
8.3700 10.2200 |
14:19 14:17 14:08 14:02
|
20 414 7 3
|
9,3200 9,3000 9,3000 9,3200
|
5 2 3 1 |
8788 523 8258 500 |
9.3000 9.2100 9.2000 9.1900 |
9.3800 9.3900 9.4000 9.4100 |
99 268 705 510 |
1 1 4 2 |
|
| ZUE |
13,1500 |
14:32 |
11 |
13.25 |
-1.13 % |
1837 |
13.1500 |
13.2500 |
18 |
10 |
138 |
[+] |
| ZUE |
13.10 13.55 |
11.9500 14.5500 |
14:08 13:54 13:40 13:12
|
20 650 80 130
|
13,1500 13,2000 13,2000 13,3500
|
2 2 6 3 |
1857 4000 4310 1152 |
13.1000 13.0500 13.0000 12.9000 |
13.3000 13.3500 13.4000 13.4500 |
18 1281 500 692 |
1 4 1 4 |
|