06MAGNA |
3.75 |
-0.66 % |
17:00:00 |
16 |
3,7450 |
1 |
200 |
3.69000 |
3.74500 |
461 |
2 |
14 |
51 |
[+] |
06N |
3.67 3.75 |
3.37500 4.12500 |
17:00:00 16:46:50 16:45:12 16:43:54
|
200 1000 2000 1000
|
3,7450 3,6700 3,6700 3,6700
|
4 2 1 4 |
1981 1162 953 1400 |
3.67000 3.66500 3.66000 3.65000 |
3.75000 3.76000 3.77000 3.77500 |
521 456 450 1100 |
3 1 2 2 |
|
11B |
665.00 |
1.50 % |
17:00:00 |
1 |
677,0000 |
1 |
20 |
671.00000 |
680.00000 |
23 |
3 |
3 |
1,768 |
[+] |
11B |
663.00 680.00 |
599.00000 731.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 4 23 10
|
677,0000 677,0000 677,0000 677,0000
|
2 2 2 1 |
57 4 519 2 |
670.00000 666.00000 665.00000 662.00000 |
681.00000 682.00000 683.00000 684.00000 |
14 385 3 706 |
3 3 1 7 |
|
ABPL |
50.60 |
0.59 % |
17:00:00 |
9 |
50,9000 |
1 |
7 |
50.90000 |
51.00000 |
175 |
1 |
22 |
1,129 |
[+] |
ABE |
50.50 52.50 |
45.55000 55.60000 |
17:00:00 17:00:00 17:00:00 16:32:41
|
34 10 15 250
|
50,9000 50,9000 50,9000 51,0000
|
1 1 3 1 |
30 99 91 200 |
50.70000 50.60000 50.50000 50.30000 |
51.30000 51.50000 52.40000 52.50000 |
96 75 50 42 |
1 2 1 2 |
|
ACAUTOGAZ |
33.10 |
1.81 % |
15:43:19 |
6 |
33,7000 |
1 |
235 |
33.00000 |
33.70000 |
302 |
3 |
2 |
75 |
[+] |
ACG |
33.00 33.70 |
29.80000 36.40000 |
15:42:52 13:58:30 13:57:07 13:57:07
|
37 1000 500 48
|
33,5000 33,0000 33,7000 33,7000
|
1 1 2 1 |
240 30 155 120 |
32.90000 32.50000 32.00000 31.80000 |
33.80000 33.90000 34.00000 34.20000 |
200 176 1600 404 |
1 2 3 3 |
|
ACTION |
17.60 |
-0.56 % |
17:00:00 |
29 |
17,6000 |
1 |
1 |
17.58000 |
17.60000 |
1331 |
1 |
32 |
571 |
[+] |
ACT |
17.46 17.96 |
15.84000 19.36000 |
17:00:00 17:00:00 16:49:41 16:49:33
|
99 172 1 1
|
17,6000 17,6000 17,6000 17,6000
|
1 2 1 2 |
1 301 1 520 |
17.56000 17.54000 17.52000 17.50000 |
17.72000 17.74000 17.76000 17.78000 |
3 3 3 1515 |
3 3 3 4 |
|
ADIUVO |
0.83 |
3.80 % |
16:49:54 |
1 |
0,8200 |
1 |
10000 |
0.77000 |
0.82000 |
9399 |
1 |
6 |
5 |
[+] |
ADV |
0.77 0.83 |
0.75200 0.91600 |
16:48:30 15:12:59 12:11:47 12:11:47
|
100 50 4332 385
|
0,7740 0,8180 0,7880 0,7900
|
1 1 1 1 |
220 909 501 1010 |
0.74000 0.73000 0.65000 0.63000 |
0.83200 0.83600 0.95000 0.96000 |
5380 2544 700 3312 |
1 2 1 3 |
|
AGORA |
6.48 |
-0.94 % |
17:00:00 |
800 |
6,3000 |
1 |
45 |
6.26000 |
6.30000 |
5895 |
2 |
29 |
181 |
[+] |
AGO |
6.15 6.48 |
5.84000 7.12000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
300 200 244 955
|
6,3000 6,3000 6,3000 6,3000
|
2 2 1 1 |
500 1400 200 800 |
6.15000 6.14000 6.13000 6.10000 |
6.36000 6.39000 6.40000 6.42000 |
200 115 30 100 |
1 1 2 1 |
|
AGROTON |
3.21 |
-6.25 % |
16:45:46 |
4 |
3,1500 |
1 |
11 |
3.13500 |
3.14500 |
110 |
1 |
45 |
135 |
[+] |
AGT |
2.91 3.21 |
2.88500 3.52500 |
16:45:46 16:45:27 16:42:56 16:42:38
|
2 4845 1080 265
|
3,0000 3,0000 2,9950 2,9950
|
1 1 1 1 |
170 330 433 5 |
3.04000 3.03000 3.00000 2.99500 |
3.15000 3.19500 3.20000 3.32000 |
1131 100 1500 22 |
2 1 2 1 |
|
AIGAMES |
1.45 |
-6.35 % |
16:48:33 |
5010 |
1,4000 |
1 |
471 |
1.40000 |
1.46000 |
169 |
3 |
24 |
34 |
[+] |
ALG |
1.40 1.47 |
1.30500 1.59500 |
16:48:33 16:39:32 16:39:32 15:44:44
|
2000 19 129 21
|
1,4050 1,4000 1,4050 1,4050
|
1 1 1 2 |
8 8 8 368 |
1.39500 1.39000 1.38500 1.38000 |
1.46500 1.47000 1.47500 1.49500 |
3068 2600 1327 934 |
3 1 1 2 |
|
AILLERON |
20.60 |
-0.48 % |
17:00:00 |
291 |
20,6000 |
1 |
14 |
20.60000 |
20.70000 |
442 |
2 |
7 |
153 |
[+] |
ALL |
20.00 20.70 |
18.55000 22.60000 |
16:48:30 16:48:30 16:47:51 16:36:31
|
93 7 5 40
|
20,7000 20,7000 20,6000 20,6000
|
1 2 3 2 |
100 650 1349 574 |
20.40000 20.30000 20.20000 20.10000 |
20.80000 20.90000 21.00000 21.10000 |
1795 2460 3088 1556 |
5 7 7 4 |
|
AIRWAY |
0.31 |
-2.38 % |
17:00:00 |
1510 |
0,3080 |
2 |
8630 |
0.30200 |
0.30800 |
1490 |
1 |
233 |
71 |
[+] |
AWM |
0.30 0.31 |
0.27550 0.33650 |
16:48:30 16:48:30 16:46:31 16:46:31
|
818 466 4717 1283
|
0,3085 0,3080 0,3080 0,3075
|
3 3 1 2 |
50461 8002 2000 6490 |
0.30000 0.29950 0.29700 0.29600 |
0.30850 0.30900 0.31000 0.31050 |
9410 8500 6217 5750 |
2 1 1 1 |
|
ALIOR |
37.15 |
2.66 % |
17:03:32 |
1940 |
37,8400 |
1 |
500 |
37.84000 |
37.93000 |
1016 |
2 |
260 |
9,774 |
[+] |
ALR |
36.65 38.10 |
33.44000 40.86000 |
17:03:08 17:02:43 17:02:25 17:02:24
|
1000 1000 433 970
|
37,8400 37,8400 37,8400 37,8400
|
1 1 2 2 |
1236 520 120 850 |
37.71000 37.70000 37.66000 37.62000 |
37.95000 38.00000 38.02000 38.04000 |
242 240 1014 202 |
2 2 2 3 |
|
ALLEGRO |
26.18 |
0.79 % |
17:03:55 |
34 |
26,1050 |
1 |
95 |
26.10000 |
26.10500 |
165093 |
1 |
3,273 |
85,083 |
[+] |
ALE |
25.54 26.43 |
23.56500 28.79500 |
17:03:20 17:01:57 17:01:57 17:00:00
|
72 300 538 700
|
26,1050 26,1050 26,1050 26,1050
|
2 2 2 4 |
2840 6352 130 11812 |
26.08000 26.06500 26.06000 26.05000 |
26.11000 26.11500 26.12000 26.12500 |
180 5776 1215 2608 |
1 1 1 1 |
|
ALTA |
1.83 |
0.55 % |
16:49:45 |
239 |
1,8400 |
1 |
4855 |
1.75000 |
1.84000 |
247 |
1 |
2 |
3 |
[+] |
AAT |
1.83 1.84 |
1.65000 2.01000 |
16:49:45 16:49:45 12:12:58 12:12:58
|
600 994 6 14
|
1,8400 1,8350 1,8350 1,8300
|
1 1 1 1 |
4336 666 1111 1000 |
1.73000 1.70000 1.63000 1.62000 |
1.85500 1.86000 1.93500 1.94000 |
1690 3500 1000 2000 |
1 2 1 1 |
|
ALTUSTFI |
1.68 |
0.58 % |
17:00:00 |
9 |
1,7450 |
1 |
20 |
1.66000 |
1.74500 |
71 |
3 |
8 |
13 |
[+] |
ALI |
1.60 1.75 |
1.51500 1.84500 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 5 5 10
|
1,7450 1,7450 1,7450 1,7450
|
1 1 1 2 |
20 20 200 140 |
1.65000 1.64500 1.64000 1.63000 |
1.75000 1.76000 1.77000 1.77500 |
4370 20 2297 870 |
2 3 5 1 |
|
ALUMETAL |
82.00 |
-0.61 % |
17:00:00 |
15 |
81,4000 |
1 |
209 |
81.40000 |
81.80000 |
99 |
2 |
19 |
1,554 |
[+] |
AML |
81.10 82.10 |
73.80000 90.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
26 25 23 2
|
81,4000 81,4000 81,4000 81,4000
|
1 14 1 2 |
90 1050 141 158 |
81.20000 81.00000 80.80000 80.60000 |
81.90000 82.00000 82.20000 82.30000 |
245 1237 71 25 |
2 2 2 1 |
|
AMBRA |
23.90 |
-1.46 % |
17:00:00 |
22 |
23,5500 |
1 |
100 |
23.55000 |
23.95000 |
99 |
1 |
12 |
293 |
[+] |
AMB |
23.20 24.00 |
21.55000 26.25000 |
16:34:59 16:34:21 16:34:09 16:33:55
|
100 2000 659 97
|
23,5500 24,0000 24,0000 24,0000
|
2 2 2 1 |
263 220 341 1 |
23.50000 23.45000 23.40000 23.30000 |
24.00000 24.05000 24.10000 24.15000 |
1054 22 462 44 |
2 1 4 2 |
|
AMICA |
77.00 |
-1.04 % |
17:00:00 |
14 |
75,9000 |
1 |
15 |
75.80000 |
76.00000 |
205 |
1 |
2 |
131 |
[+] |
AMC |
75.90 77.00 |
69.30000 84.70000 |
17:00:00 16:49:20 16:49:20 16:45:39
|
20 8 11 7
|
75,9000 76,0000 76,0000 75,9000
|
3 1 1 3 |
47 50 100 22 |
75.60000 75.50000 75.40000 75.30000 |
76.50000 76.70000 76.80000 76.90000 |
100 39 92 99 |
1 1 1 1 |
|
AMREST |
18.18 |
-1.87 % |
17:02:59 |
68 |
17,8400 |
1 |
2 |
17.84000 |
18.00000 |
470 |
1 |
42 |
757 |
[+] |
EAT |
17.84 18.38 |
16.38000 19.98000 |
17:02:59 17:00:00 17:00:00 17:00:00
|
2 148 9 91
|
17,8400 17,8400 17,8400 17,8400
|
3 4 2 2 |
1179 4239 101 29 |
17.82000 17.80000 17.76000 17.72000 |
18.10000 18.18000 18.22000 18.24000 |
20 50 55 117 |
1 1 1 1 |
|
ANSWEAR |
31.10 |
1.45 % |
16:28:29 |
50 |
31,4500 |
2 |
113 |
31.10000 |
31.40000 |
38 |
1 |
11 |
336 |
[+] |
ANR |
30.85 31.90 |
28.00000 34.20000 |
16:19:47 16:11:10 15:59:58 15:59:58
|
63 100 62 32
|
31,4500 31,4500 31,4500 31,4500
|
1 1 1 1 |
100 50 259 150 |
31.00000 30.85000 30.80000 30.55000 |
31.45000 31.50000 31.55000 31.60000 |
519 3382 32 32 |
3 4 1 1 |
|
APATOR |
14.08 |
4.71 % |
17:01:35 |
52 |
14,6600 |
1 |
33 |
14.60000 |
14.66000 |
48 |
1 |
13 |
189 |
[+] |
APT |
14.04 14.66 |
12.68000 15.48000 |
17:00:00 17:00:00 17:00:00 16:49:19
|
2 36 30 20
|
14,6600 14,6600 14,6600 14,6400
|
5 1 1 2 |
475 140 1000 188 |
14.50000 14.32000 14.30000 14.26000 |
14.68000 14.72000 14.76000 14.80000 |
240 120 38 280 |
2 1 1 4 |
|
APLISENS |
16.00 |
1.91 % |
13:51:35 |
102 |
16,0000 |
2 |
65 |
15.70000 |
16.00000 |
100 |
1 |
0 |
8 |
[+] |
APN |
15.70 16.00 |
14.40000 17.60000 |
13:51:35 11:33:18 11:33:03 11:32:26
|
40 45 60 40
|
15,9000 15,7000 15,7000 15,7000
|
2 2 1 1 |
58 120 67 130 |
15.30000 15.20000 15.10000 15.00000 |
16.20000 16.30000 16.40000 16.50000 |
1192 88 375 1250 |
3 1 1 4 |
|
APSENERGY |
3.41 |
-1.50 % |
15:09:08 |
610 |
3,2900 |
1 |
80 |
3.22000 |
3.44000 |
437 |
1 |
9 |
30 |
[+] |
APE |
3.26 3.45 |
3.07000 3.75000 |
14:50:41 10:47:02 10:47:02 10:42:16
|
10 65 2294 2246
|
3,2900 3,2600 3,2700 3,3900
|
1 1 1 1 |
400 1000 170 300 |
3.21000 3.20000 3.17000 3.15000 |
3.45000 3.47000 3.48000 3.61000 |
220 300 2491 460 |
1 1 1 1 |
|
ARCHICOM |
18.45 |
0.00 % |
15:10:41 |
272 |
18,4000 |
1 |
28 |
18.40000 |
18.60000 |
65 |
1 |
1 |
16 |
[+] |
ARH |
18.20 18.45 |
16.65000 20.20000 |
13:56:20 13:02:49 12:34:24 12:34:24
|
79 10 13 100
|
18,3000 18,3000 18,2000 18,2500
|
1 1 1 1 |
16 1000 1 600 |
18.20000 18.10000 18.00000 17.90000 |
18.80000 18.95000 19.00000 19.55000 |
90 90 819 155 |
1 1 3 1 |
|
ARCTIC |
21.30 |
-0.95 % |
17:00:00 |
57 |
20,8000 |
1 |
43 |
20.80000 |
20.85000 |
1148 |
1 |
82 |
1,733 |
[+] |
ATC |
20.80 21.30 |
19.18000 23.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
130 150 24 39
|
20,8000 20,8000 20,8000 20,8000
|
3 2 4 3 |
135 350 1247 56 |
20.75000 20.70000 20.60000 20.55000 |
20.90000 21.00000 21.10000 21.20000 |
1000 500 714 3497 |
1 1 2 4 |
|
ARTIFEX |
11.65 |
-2.14 % |
17:00:00 |
50 |
11,4500 |
1 |
167 |
11.25000 |
11.45000 |
594 |
1 |
4 |
43 |
[+] |
ART |
11.15 11.65 |
10.50000 12.80000 |
17:00:00 16:49:59 16:47:59 16:45:59
|
60 7 7 7
|
11,4500 11,4500 11,4500 11,4500
|
1 3 1 1 |
1345 550 60 80 |
11.15000 11.00000 10.90000 10.85000 |
11.55000 11.60000 11.75000 11.80000 |
370 165 90 159 |
1 1 1 2 |
|
ASBIS |
28.76 |
-0.63 % |
17:04:23 |
250 |
28,5800 |
3 |
1464 |
28.50000 |
28.58000 |
1039 |
2 |
255 |
7,289 |
[+] |
ASB |
28.04 29.30 |
25.90000 31.62000 |
17:03:16 17:01:06 17:00:00 17:00:00
|
250 25 28 46
|
28,5800 28,5800 28,5800 28,5800
|
1 1 4 3 |
37 56 265 430 |
28.44000 28.42000 28.40000 28.38000 |
28.60000 28.64000 28.70000 28.78000 |
238 4000 2200 80 |
2 1 4 1 |
|
ASSECOBS |
39.00 |
5.19 % |
17:00:00 |
1 |
40,5000 |
2 |
57 |
40.20000 |
40.50000 |
456 |
3 |
21 |
853 |
[+] |
ABS |
39.00 41.50 |
35.10000 42.90000 |
16:49:21 16:25:44 15:06:27 15:06:27
|
32 1 50 300
|
40,3000 40,3000 40,5000 40,5000
|
3 1 1 1 |
296 2 68 2 |
40.10000 40.00000 39.30000 39.00000 |
40.60000 41.00000 41.10000 41.30000 |
300 60 250 40 |
2 1 1 2 |
|
ASSECOPOL |
75.70 |
0.00 % |
17:04:03 |
10000 |
75,0000 |
1 |
222 |
75.00000 |
75.10000 |
27 |
2 |
80 |
6,036 |
[+] |
ACP |
74.80 76.35 |
68.15000 83.25000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
51 172 292 157
|
75,0000 75,0000 75,0000 75,0000
|
3 3 2 3 |
70 177 112 126 |
74.95000 74.90000 74.85000 74.80000 |
75.20000 75.25000 75.30000 75.35000 |
198 3 362 60 |
2 1 3 2 |
|
ASSECOSEE |
49.10 |
-2.04 % |
13:36:51 |
10 |
48,1000 |
1 |
53 |
48.10000 |
48.40000 |
29 |
1 |
0 |
6 |
[+] |
ASE |
48.10 49.10 |
44.20000 54.00000 |
13:36:08 13:36:08 12:36:03 11:40:26
|
6 4 29 20
|
48,1000 48,2000 48,2000 48,2000
|
1 1 1 3 |
52 20 105 66 |
48.00000 47.80000 47.70000 47.60000 |
48.50000 48.70000 48.80000 48.90000 |
4 36 3 45 |
1 2 1 1 |
|
ASTARTA |
23.60 |
1.71 % |
17:00:00 |
22 |
23,8000 |
1 |
870 |
23.70000 |
23.80000 |
49 |
1 |
10 |
237 |
[+] |
AST |
23.40 23.80 |
21.25000 25.95000 |
17:00:00 17:00:00 17:00:00 16:44:33
|
1 36 29 28
|
23,8000 23,8000 23,8000 23,8000
|
1 5 2 2 |
112 226 300 3356 |
23.60000 23.50000 23.45000 23.40000 |
23.85000 23.90000 23.95000 24.00000 |
600 443 394 719 |
1 1 3 4 |
|
ATAL |
43.50 |
4.39 % |
17:00:00 |
170 |
45,2000 |
2 |
175 |
44.80000 |
45.20000 |
633 |
2 |
15 |
683 |
[+] |
1AT |
43.40 45.50 |
39.20000 47.80000 |
17:00:00 16:48:20 16:48:00 16:47:14
|
100 80 90 20
|
45,2000 45,3000 45,3000 45,3000
|
1 1 2 1 |
4 75 265 75 |
44.70000 44.60000 44.50000 44.40000 |
45.30000 45.50000 45.60000 45.80000 |
95 100 501 86 |
2 1 2 2 |
|
ATENDE |
2.71 |
-0.37 % |
17:00:00 |
12 |
2,6950 |
1 |
3000 |
2.62000 |
2.69500 |
1898 |
2 |
41 |
109 |
[+] |
ATD |
2.61 2.71 |
2.43500 2.97500 |
17:00:00 16:46:53 16:04:00 16:04:00
|
543 2 107 243
|
2,6950 2,6450 2,6100 2,6150
|
1 5 4 1 |
1600 14161 3010 400 |
2.61000 2.60500 2.60000 2.59000 |
2.70000 2.71000 2.71500 2.72000 |
3542 957 344 3580 |
2 3 1 2 |
|
ATLANTAPL |
8.16 |
0.00 % |
15:45:45 |
881 |
8,4000 |
1 |
950 |
8.40000 |
8.70000 |
125 |
1 |
2 |
21 |
[+] |
ATP |
8.16 8.40 |
7.36000 8.96000 |
15:45:45 14:53:16 13:08:50 13:08:10
|
19 900 145 200
|
8,4000 8,4000 8,2400 8,2400
|
1 1 3 1 |
55 300 4058 14986 |
8.24000 8.20000 8.16000 8.14000 |
8.80000 9.32000 9.40000 9.46000 |
900 142 160 115 |
1 1 1 1 |
|
ATLANTIS |
0.00 |
0.00 % |
17:04:57 |
111 |
1,0300 |
2 |
30 |
PKC |
PKC |
11520 |
19 |
0 |
0 |
[+] |
ATS |
0.00 0.00 |
0.92800 1.13000 |
17:04:38 17:04:38 17:04:24 17:04:21
|
332 1 1500 300
|
1,0300 1,0300 1,0300 1,0300
|
1 1 1 1 |
500 10 20 700 |
1.03000 0.99000 0.73200 0.56000 |
0.40000 0.50000 0.60000 0.80000 |
1800 3300 1800 1800 |
1 1 1 1 |
|
ATMGRUPA |
3.08 |
0.00 % |
16:48:01 |
3 |
3,0800 |
1 |
823 |
3.08000 |
3.13000 |
1466 |
1 |
13 |
40 |
[+] |
ATG |
3.07 3.13 |
2.78000 3.38000 |
16:48:00 16:48:00 16:46:23 16:46:23
|
8 34 34 33
|
3,0800 3,0800 3,1300 3,1300
|
2 3 4 3 |
794 1678 4014 1462 |
3.07000 3.06000 3.05000 3.04000 |
3.20000 3.26000 3.30000 3.32000 |
17 1000 16 427 |
1 1 1 1 |
|
ATREM |
4.70 |
31.06 % |
13:00:15 |
202 |
6,1600 |
48 |
30889 |
PKC |
PKC |
7465 |
11 |
52 |
280 |
[+] |
ATR |
4.66 6.16 |
4.65000 6.16000 |
13:00:14 13:00:13 13:00:12 13:00:04
|
48 12 65 17
|
6,1600 6,1600 6,1400 6,1000
|
1 1 4 1 |
180 78 6352 223 |
8.80000 8.54000 8.50000 8.22000 |
6.00000 6.10000 6.14000 6.16000 |
429 200 815 5215 |
1 1 2 2 |
|
AUTOPARTN |
17.86 |
-1.12 % |
17:00:00 |
41 |
17,6600 |
1 |
459 |
17.66000 |
17.76000 |
1117 |
1 |
30 |
529 |
[+] |
APR |
17.34 18.02 |
16.08000 19.64000 |
17:00:00 17:00:00 17:00:00 16:30:52
|
3 1 14 49
|
17,6600 17,6600 17,6600 17,5400
|
3 2 1 1 |
274 100 200 200 |
17.54000 17.50000 17.44000 17.42000 |
17.78000 17.80000 17.82000 17.90000 |
245 1000 2033 905 |
1 1 1 2 |
|
BAHOLDING |
0.51 |
-9.09 % |
17:00:00 |
320 |
0,4600 |
5 |
35180 |
0.46000 |
0.49950 |
10 |
1 |
14 |
7 |
[+] |
BAH |
0.46 0.51 |
0.45550 0.55600 |
17:00:00 17:00:00 17:00:00 17:00:00
|
50 2500 1000 50
|
0,4600 0,4600 0,4600 0,4600
|
1 1 1 3 |
40 60 40 5409 |
0.45500 0.45300 0.45250 0.45200 |
0.50000 0.50500 0.50600 0.50700 |
19330 10044 10 10 |
2 4 1 1 |
|
BBIDEVNFI |
4.30 |
-4.82 % |
15:43:22 |
24 |
4,1500 |
2 |
183 |
4.15000 |
4.39000 |
460 |
2 |
0 |
0 |
[+] |
BBD |
4.14 4.30 |
3.87000 4.73000 |
15:23:39 14:48:26 14:16:52 12:26:02
|
1 1 1 1
|
4,1500 4,1500 4,1500 4,1400
|
1 1 3 1 |
398 1806 5672 320 |
4.14000 4.13000 4.10000 4.06000 |
4.40000 4.42000 4.45000 4.52000 |
2000 470 1000 350 |
1 1 1 1 |
|
BEDZIN |
6.50 |
8.33 % |
09:24:38 |
1 |
6,5000 |
1 |
65 |
5.30000 |
6.45000 |
1700 |
1 |
0 |
0 |
[+] |
BDZ |
6.50 6.50 |
5.85000 7.15000 |
16:32:30 16:32:28 13:50:38 10:59:08
|
1 1 176 94
|
6,0000 6,0000 6,0000 6,0000
|
1 1 3 3 |
470 440 939 859 |
5.25000 5.15000 5.10000 5.05000 |
6.50000 6.70000 6.75000 6.80000 |
1551 575 100 611 |
5 3 1 2 |
|
BENEFIT |
1,160.00 |
-1.30 % |
17:00:00 |
3 |
1 140,0000 |
1 |
1 |
1135.00000 |
1140.00000 |
471 |
3 |
2 |
1,944 |
[+] |
BFT |
1,125.00 1,180.00 |
1045.00000 1275.00000 |
16:49:28 16:46:29 16:40:45 16:36:45
|
20 8 13 23
|
1 140,0000 1 140,0000 1 140,0000 1 140,0000
|
5 4 2 3 |
34 111 53 23 |
1125.00000 1120.00000 1115.00000 1110.00000 |
1145.00000 1150.00000 1155.00000 1160.00000 |
28 34 247 40 |
2 3 4 4 |
|
BEST |
20.00 |
0.00 % |
13:32:37 |
1 |
21,0000 |
2 |
390 |
20.00000 |
21.00000 |
379 |
1 |
0 |
2 |
[+] |
BST |
20.00 21.00 |
18.00000 22.00000 |
13:07:34 09:00:00 09:00:00 11:52:40
|
120 177 12 1
|
20,0000 21,0000 21,0000 21,0000
|
1 1 1 1 |
20 20 20 2100 |
18.20000 17.50000 17.30000 0.80000 |
23.80000 24.00000 24.60000 27.60000 |
132 338 214 18 |
1 3 1 1 |
|
BETACOM |
8.00 |
1.27 % |
09:10:27 |
373 |
8,0000 |
1 |
1135 |
7.95000 |
8.10000 |
411 |
1 |
0 |
3 |
[+] |
BCM |
8.00 8.00 |
7.20000 8.80000 |
09:00:00 14:53:06 10:40:59 09:00:00
|
2 350 1000 2
|
8,0000 7,9000 7,9000 8,3000
|
1 2 1 1 |
1100 434 56 5 |
7.80000 7.55000 7.50000 7.05000 |
8.15000 8.30000 8.40000 8.45000 |
995 498 4 635 |
1 1 1 1 |
|
BIOMAXIMA |
25.50 |
-2.13 % |
17:04:22 |
100 |
25,3000 |
2 |
122 |
25.25000 |
25.50000 |
224 |
2 |
8 |
198 |
[+] |
BMX |
24.60 25.65 |
22.95000 28.05000 |
17:04:22 17:04:22 16:48:30 16:45:07
|
100 5 42 38
|
25,3000 25,3000 25,3000 25,3000
|
1 2 1 2 |
50 116 60 211 |
24.95000 24.90000 24.80000 24.75000 |
25.55000 25.60000 25.65000 25.70000 |
70 100 12 105 |
1 1 1 3 |
|
BIOMEDLUB |
5.20 |
4.32 % |
17:00:00 |
559 |
5,3620 |
1 |
41 |
5.36200 |
5.39000 |
3854 |
1 |
428 |
2,295 |
[+] |
BML |
5.15 5.55 |
4.68000 5.72000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
18 1 1934 284
|
5,3620 5,3620 5,3620 5,3620
|
3 1 1 1 |
5010 1000 2241 232 |
5.36000 5.35000 5.30600 5.30200 |
5.39400 5.39600 5.40000 5.45000 |
1469 2324 4630 3184 |
3 1 6 1 |
|
BIOTON |
3.36 |
1.80 % |
16:34:46 |
178 |
3,3900 |
2 |
1677 |
3.39000 |
3.39500 |
35 |
1 |
15 |
51 |
[+] |
BIO |
3.35 3.41 |
3.02500 3.69500 |
16:34:46 15:52:25 15:52:25 15:52:25
|
372 2 4 4
|
3,3900 3,4000 3,4000 3,4000
|
1 2 1 4 |
5 1254 1200 2001 |
3.37500 3.37000 3.36500 3.36000 |
3.40000 3.40500 3.41000 3.42000 |
5000 1 5 355 |
1 1 1 3 |
|
BNPPL |
51.40 |
1.01 % |
17:00:00 |
4 |
50,2000 |
2 |
72 |
50.20000 |
51.00000 |
140 |
2 |
1 |
29 |
[+] |
BNP |
50.20 51.40 |
46.30000 56.40000 |
16:00:27 15:47:36 14:46:47 13:59:14
|
27 1 28 2
|
50,8000 50,8000 50,4000 51,0000
|
1 1 1 1 |
40 62 62 1000 |
50.00000 49.70000 49.60000 49.00000 |
51.20000 51.40000 51.60000 51.80000 |
200 261 183 512 |
1 2 1 4 |
|
BOGDANKA |
37.10 |
-1.14 % |
17:00:00 |
16 |
36,4800 |
1 |
34 |
36.48000 |
36.50000 |
1835 |
2 |
98 |
3,569 |
[+] |
LWB |
35.90 37.52 |
33.40000 40.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
15 7 191 66
|
36,4800 36,4800 36,4800 36,4800
|
2 1 2 1 |
104 100 18 107 |
36.44000 36.40000 36.38000 36.36000 |
36.52000 36.58000 36.62000 36.64000 |
475 50 60 32 |
3 2 2 2 |
|
BOOMBIT |
14.12 |
-1.27 % |
16:44:37 |
109 |
13,9400 |
1 |
20 |
13.96000 |
14.12000 |
109 |
1 |
16 |
221 |
[+] |
BBT |
13.94 14.14 |
12.72000 15.52000 |
16:44:37 16:44:37 16:44:37 16:44:37
|
92 30 180 9
|
13,9600 13,9600 14,0000 14,0000
|
2 1 1 1 |
77 97 300 73 |
13.94000 13.92000 13.90000 13.80000 |
14.14000 14.46000 14.50000 14.52000 |
2022 10 300 49 |
1 1 1 2 |
|
BORYSZEW |
5.91 |
0.34 % |
17:00:00 |
30 |
5,9800 |
2 |
375 |
5.92000 |
5.98000 |
1365 |
2 |
14 |
81 |
[+] |
BRS |
5.91 6.14 |
5.32000 6.50000 |
17:00:00 17:00:00 16:40:43 16:40:43
|
7 15 875 100
|
5,9800 5,9800 5,9200 5,9200
|
2 3 1 4 |
714 740 244 3240 |
5.91000 5.90000 5.88000 5.85000 |
5.99000 6.03000 6.04000 6.05000 |
1200 232 1000 1196 |
1 1 1 2 |
|
BOS |
9.00 |
-1.65 % |
17:00:00 |
172 |
8,9300 |
2 |
85 |
8.86000 |
8.93000 |
338 |
2 |
25 |
218 |
[+] |
BOS |
8.70 9.07 |
8.10000 9.90000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
9 100 219 55
|
8,9300 8,9300 8,9300 8,9300
|
1 2 2 1 |
160 2150 600 1000 |
8.82000 8.80000 8.72000 8.71000 |
8.94000 8.97000 9.01000 9.02000 |
299 500 750 200 |
1 1 2 1 |
|
BOWIM |
10.40 |
1.15 % |
17:00:00 |
66 |
10,5200 |
1 |
483 |
10.52000 |
10.76000 |
1405 |
5 |
23 |
237 |
[+] |
BOW |
10.28 10.76 |
9.36000 11.44000 |
17:00:00 15:43:57 15:40:38 15:27:50
|
200 6 1 64
|
10,5200 10,7600 10,5200 10,7600
|
3 2 3 2 |
1260 900 1300 400 |
10.50000 10.42000 10.40000 10.36000 |
10.78000 10.80000 10.82000 10.84000 |
100 501 310 360 |
1 4 2 3 |
|
BRAND24 |
26.20 |
0.78 % |
16:49:25 |
120 |
25,9000 |
1 |
100 |
25.60000 |
25.90000 |
80 |
1 |
7 |
193 |
[+] |
B24 |
25.30 26.30 |
23.60000 28.80000 |
16:00:43 15:41:41 15:41:41 15:30:18
|
200 135 25 110
|
25,4000 25,3000 25,3000 26,0000
|
1 2 2 1 |
100 116 110 295 |
25.50000 25.30000 25.20000 25.10000 |
26.00000 26.30000 26.50000 26.70000 |
1222 200 693 100 |
3 2 2 1 |
|
BRASTER |
0.58 |
-2.87 % |
14:44:48 |
500 |
0,5750 |
1 |
100 |
0.55500 |
0.57500 |
810 |
1 |
40 |
23 |
[+] |
BRA |
0.55 0.59 |
0.51800 0.63200 |
14:30:44 14:30:44 14:30:44 14:30:44
|
654 20 500 4513
|
0,5500 0,5510 0,5530 0,5540
|
1 1 2 1 |
500 480 2500 2700 |
0.55300 0.55200 0.55100 0.55000 |
0.57600 0.58000 0.58600 0.58800 |
18 10 500 4310 |
1 1 1 1 |
|
BUDIMEX |
320.00 |
-2.34 % |
17:00:00 |
17 |
312,5000 |
1 |
5 |
312.50000 |
316.00000 |
8 |
2 |
16 |
5,082 |
[+] |
BDX |
311.50 321.00 |
288.00000 352.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 2 13 4
|
312,5000 312,5000 312,5000 312,5000
|
2 2 4 1 |
4 4 22 20 |
312.00000 311.50000 311.00000 310.50000 |
317.00000 317.50000 318.00000 318.50000 |
83 8 245 16 |
4 2 4 3 |
|
BUMECH |
31.98 |
-2.84 % |
17:03:28 |
48 |
30,7600 |
3 |
2152 |
30.76000 |
31.22000 |
64 |
1 |
120 |
3,724 |
[+] |
BMC |
30.62 31.98 |
28.80000 35.16000 |
17:03:28 17:00:00 17:00:00 17:00:00
|
6089 119 18 82
|
30,7600 30,7600 30,7600 30,7600
|
1 2 7 3 |
250 570 760 195 |
30.74000 30.72000 30.70000 30.66000 |
31.36000 31.38000 31.52000 31.56000 |
99 66 22 90 |
1 1 1 1 |
|
CAVATINA |
18.00 |
1.91 % |
16:38:04 |
400 |
18,7000 |
1 |
60 |
18.40000 |
18.70000 |
25 |
1 |
1 |
11 |
[+] |
CAV |
18.00 18.70 |
16.20000 19.80000 |
16:38:04 16:38:04 16:38:04 09:31:50
|
50 20 30 20
|
18,7000 18,6000 18,5000 18,4000
|
1 1 1 1 |
40 100 40 30 |
18.30000 18.25000 18.20000 18.15000 |
18.75000 18.85000 19.00000 19.10000 |
100 150 200 20 |
1 1 1 1 |
|
CCC |
36.00 |
0.31 % |
17:00:54 |
5 |
36,0900 |
2 |
272 |
36.03000 |
36.10000 |
169 |
2 |
113 |
4,063 |
[+] |
CCC |
35.67 36.45 |
32.40000 39.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
70 27 2 370
|
36,0900 36,0900 36,0900 36,0900
|
4 1 1 2 |
3610 441 1100 44 |
36.00000 35.99000 35.98000 35.96000 |
36.14000 36.15000 36.16000 36.17000 |
44 120 110 110 |
2 2 1 1 |
|
CDPROJEKT |
110.00 |
1.08 % |
17:04:53 |
51 |
110,1800 |
1 |
139 |
110.18000 |
110.20000 |
18 |
1 |
470 |
51,159 |
[+] |
CDR |
105.52 110.84 |
99.00000 121.00000 |
17:04:53 17:04:53 17:04:37 17:02:25
|
1 18 30 50
|
110,1800 110,1800 110,1800 110,1800
|
1 1 3 2 |
8 10 99 595 |
110.10000 110.08000 110.00000 109.98000 |
110.22000 110.30000 110.38000 110.40000 |
370 974 800 1422 |
2 3 1 4 |
|
CDRL |
17.80 |
-3.50 % |
17:00:00 |
99 |
17,9000 |
2 |
101 |
17.90000 |
18.70000 |
18 |
1 |
0 |
4 |
[+] |
CDL |
17.80 17.90 |
16.05000 19.55000 |
09:00:00 09:00:00 13:25:09 11:34:44
|
1 99 1 5
|
17,8000 17,8000 18,5500 17,8000
|
1 1 1 1 |
142 429 1300 30 |
17.80000 17.70000 17.00000 16.00000 |
18.80000 18.85000 19.00000 20.00000 |
377 1421 113 1 |
1 2 1 1 |
|
CELTIC |
7.18 |
3.35 % |
16:22:04 |
250 |
7,4000 |
1 |
200 |
7.32000 |
7.40000 |
86 |
1 |
12 |
89 |
[+] |
CPD |
7.18 7.60 |
6.48000 7.88000 |
16:02:26 15:20:52 15:18:55 12:21:56
|
340 200 65 60
|
7,3000 7,4000 7,4000 7,5000
|
1 1 1 1 |
3000 90 5483 14000 |
7.30000 7.24000 7.20000 7.04000 |
7.48000 7.50000 7.76000 7.78000 |
500 190 939 800 |
1 1 2 1 |
|
CEZ |
200.00 |
2.19 % |
16:00:54 |
5 |
201,0000 |
1 |
15 |
196.90000 |
202.80000 |
5 |
1 |
0 |
21 |
[+] |
CEZ |
200.00 201.00 |
180.00000 220.00000 |
16:00:54 15:00:29 11:28:06 11:28:06
|
10 2 5 14
|
201,0000 200,0000 200,0000 200,0000
|
2 2 1 1 |
28 17 3 9 |
195.00000 194.20000 192.00000 191.60000 |
203.00000 204.60000 206.00000 207.40000 |
149 10 114 2 |
1 1 3 1 |
|
CFI |
0.23 |
-2.33 % |
17:04:51 |
1151 |
0,2100 |
1 |
4849 |
0.21000 |
0.22300 |
152 |
3 |
11 |
2 |
[+] |
CFI |
0.21 0.23 |
0.20300 0.24700 |
16:49:35 16:48:35 16:48:35 16:48:35
|
130 2380 1197 90
|
0,2100 0,2150 0,2160 0,2170
|
4 1 1 1 |
13655 70 3197 6000 |
0.20700 0.20500 0.20400 0.20300 |
0.22600 0.22800 0.23000 0.23300 |
60 1654 8545 110 |
1 2 3 1 |
|
CIECH |
55.75 |
1.08 % |
17:00:00 |
14 |
55,9000 |
1 |
389 |
55.85000 |
55.90000 |
258 |
2 |
170 |
9,486 |
[+] |
CIE |
55.30 56.00 |
50.20000 61.30000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
50 4 1 52
|
55,9000 55,9000 55,9000 55,9000
|
1 2 2 1 |
1090 30 30 300 |
55.80000 55.75000 55.70000 55.65000 |
55.95000 56.00000 56.05000 56.10000 |
550 3334 30 34 |
2 7 2 1 |
|
CIGAMES |
3.15 |
8.17 % |
17:03:35 |
700 |
3,3750 |
2 |
696 |
3.37000 |
3.37500 |
409 |
1 |
2,030 |
6,888 |
[+] |
CIG |
3.15 3.55 |
3.11000 3.80000 |
17:02:25 17:00:43 17:00:00 17:00:00
|
250 815 17 400
|
3,3750 3,3750 3,3750 3,3750
|
3 2 1 2 |
7804 6500 2000 10790 |
3.35000 3.34000 3.33500 3.33000 |
3.40500 3.41000 3.42000 3.43000 |
1000 4615 6723 2000 |
1 2 2 1 |
|
CLNPHARMA |
15.02 |
2.14 % |
17:01:49 |
200 |
15,3000 |
2 |
277 |
15.26000 |
15.30000 |
3638 |
1 |
39 |
601 |
[+] |
CLN |
14.90 15.58 |
13.52000 16.52000 |
17:00:43 17:00:00 17:00:00 17:00:00
|
162 90 215 655
|
15,3000 15,3000 15,3000 15,3000
|
2 1 2 5 |
200 500 220 1150 |
15.20000 15.14000 15.12000 15.10000 |
15.38000 15.44000 15.50000 15.52000 |
300 300 497 4 |
1 1 1 1 |
|
CLOUD |
47.00 |
0.00 % |
15:33:57 |
25 |
47,0000 |
1 |
5 |
45.40000 |
47.00000 |
472 |
1 |
1 |
29 |
[+] |
CLD |
45.70 47.50 |
42.30000 51.60000 |
13:13:52 11:45:46 11:45:46 11:45:46
|
78 21 64 20
|
45,7000 46,3000 46,4000 46,9000
|
1 1 1 1 |
100 200 250 206 |
45.30000 45.20000 45.00000 44.90000 |
47.40000 47.50000 47.60000 48.00000 |
50 57 148 1235 |
1 3 1 4 |
|
CNT |
14.80 |
0.34 % |
14:44:58 |
1 |
14,8500 |
1 |
7 |
14.45000 |
14.85000 |
298 |
2 |
0 |
1 |
[+] |
CNT |
14.80 14.85 |
13.35000 16.25000 |
14:44:58 17:00:00 16:45:55 16:45:55
|
39 11 5 25
|
14,8000 14,8000 14,7500 14,7000
|
1 1 1 1 |
11 967 50 50 |
14.40000 14.30000 14.25000 14.15000 |
14.95000 15.00000 15.05000 15.25000 |
202 830 79 25 |
2 1 1 1 |
|
COALENERG |
1.33 |
1.22 % |
17:02:40 |
150 |
1,3300 |
1 |
10 |
1.30400 |
1.33000 |
256 |
1 |
12 |
16 |
[+] |
CLE |
1.30 1.34 |
1.20000 1.46400 |
17:02:25 17:01:23 17:00:00 17:00:00
|
850 1250 80 2100
|
1,3300 1,3300 1,3300 1,3300
|
4 1 1 1 |
3439 10 10 221 |
1.30000 1.29800 1.28400 1.28000 |
1.33200 1.33400 1.34000 1.34400 |
234 6992 1500 10 |
1 3 1 1 |
|
COGNOR |
10.98 |
-0.92 % |
17:04:36 |
180 |
10,7800 |
3 |
1950 |
10.70000 |
10.78000 |
164 |
1 |
268 |
2,885 |
[+] |
COG |
10.60 10.98 |
9.89000 12.06000 |
17:04:35 17:02:08 17:00:00 17:00:00
|
180 220 776 705
|
10,7800 10,7800 10,7800 10,7800
|
2 4 2 2 |
460 591 740 2002 |
10.68000 10.66000 10.64000 10.62000 |
10.80000 10.84000 10.86000 10.90000 |
6239 1402 250 3879 |
4 2 1 4 |
|
COMARCH |
141.00 |
-0.71 % |
17:01:41 |
10 |
139,0000 |
2 |
140 |
138.60000 |
139.00000 |
9 |
2 |
4 |
609 |
[+] |
CMR |
137.60 141.20 |
127.00000 155.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 4 21 1
|
139,0000 139,0000 139,0000 139,0000
|
1 2 4 1 |
15 71 84 2 |
138.40000 138.20000 138.00000 137.80000 |
139.40000 140.00000 140.60000 140.80000 |
106 204 20 10 |
1 2 1 1 |
|
COMP |
50.00 |
0.20 % |
17:00:00 |
2 |
49,6000 |
1 |
87 |
49.50000 |
49.60000 |
198 |
1 |
2 |
94 |
[+] |
CMP |
49.50 50.20 |
45.00000 55.00000 |
16:25:46 16:25:46 16:15:00 14:19:51
|
20 40 47 51
|
49,5000 49,5000 49,5000 49,9000
|
1 1 2 2 |
51 50 176 162 |
48.60000 48.50000 48.20000 48.10000 |
49.80000 50.00000 50.20000 50.40000 |
20 333 5 50 |
1 2 1 1 |
|
COMPERIA |
8.50 |
-1.15 % |
17:00:00 |
1 |
8,6000 |
1 |
212 |
8.50000 |
8.60000 |
203 |
1 |
0 |
3 |
[+] |
CPL |
8.50 8.60 |
7.65000 9.35000 |
14:22:19 10:05:04 17:00:00 16:20:23
|
100 213 1 550
|
8,5000 8,5000 8,7000 8,5500
|
3 0 0 0 |
2926 0 0 0 |
8.40000 0.00000 0.00000 0.00000 |
8.70000 8.75000 8.80000 8.90000 |
5748 69 1340 1000 |
2 1 3 1 |
|
COMPREMUM |
2.59 |
-1.74 % |
17:00:00 |
20 |
2,5400 |
1 |
818 |
2.51000 |
2.54000 |
882 |
2 |
8 |
20 |
[+] |
CPR |
2.50 2.59 |
2.33500 2.84500 |
16:14:11 14:39:12 14:39:12 12:07:06
|
50 270 100 500
|
2,5050 2,5050 2,5100 2,5000
|
2 3 1 3 |
640 2498 1000 2807 |
2.50500 2.50000 2.48500 2.48000 |
2.55000 2.56000 2.56500 2.57000 |
2000 450 620 780 |
1 1 1 1 |
|
CORMAY |
0.78 |
3.09 % |
17:04:05 |
4000 |
0,8000 |
1 |
26946 |
0.80000 |
0.80300 |
50 |
1 |
27 |
21 |
[+] |
CRM |
0.77 0.81 |
0.69800 0.85200 |
17:04:05 17:04:05 17:00:00 17:00:00
|
1700 654 30 49
|
0,8000 0,8000 0,8000 0,8000
|
1 2 1 3 |
10 754 50 120 |
0.79000 0.77400 0.77300 0.77200 |
0.80700 0.80900 0.81000 0.81100 |
175 1242 11167 4000 |
4 4 5 1 |
|
CPGROUP |
8.96 |
0.00 % |
09:00:00 |
2 |
8,9600 |
1 |
40 |
8.64000 |
8.90000 |
329 |
1 |
0 |
0 |
[+] |
CPG |
8.96 8.96 |
8.08000 9.84000 |
09:00:00 16:32:36 16:32:36 16:32:36
|
4 112 9 5
|
8,9600 8,9600 8,8000 8,8000
|
1 1 2 1 |
960 197 165 100 |
8.62000 8.28000 8.26000 8.04000 |
8.96000 8.98000 9.20000 9.22000 |
10 910 9062 48 |
1 1 2 1 |
|
CREEPYJAR |
830.00 |
-1.79 % |
16:47:01 |
1 |
824,0000 |
1 |
1 |
824.00000 |
830.00000 |
2 |
1 |
0 |
396 |
[+] |
CRJ |
821.00 835.00 |
747.00000 913.00000 |
16:35:58 16:35:23 16:32:59 16:31:08
|
105 24 125 1
|
825,0000 825,0000 825,0000 825,0000
|
1 1 1 1 |
5 14 10 4 |
822.00000 821.00000 819.00000 816.00000 |
832.00000 833.00000 834.00000 835.00000 |
2 3 3 4 |
1 1 1 3 |
|
CREOTECH |
150.00 |
0.13 % |
17:00:00 |
1 |
153,0000 |
1 |
20 |
147.00000 |
153.00000 |
5 |
1 |
0 |
21 |
[+] |
CRI |
146.00 154.60 |
135.00000 165.00000 |
16:32:22 16:32:22 16:32:22 16:31:01
|
1 2 4 1
|
146,2000 146,8000 146,8000 146,8000
|
1 1 2 1 |
19 15 14 10 |
146.20000 145.40000 145.00000 144.00000 |
153.20000 153.40000 154.00000 154.60000 |
3 10 95 3 |
1 1 2 2 |
|
CYFRPLSAT |
15.97 |
3.05 % |
17:02:25 |
697 |
16,2200 |
1 |
500 |
16.15000 |
16.22000 |
5283 |
4 |
826 |
13,319 |
[+] |
CPS |
15.80 16.35 |
14.38000 17.56000 |
17:02:25 17:00:22 17:00:00 17:00:00
|
198 444 39 650
|
16,2200 16,2200 16,2200 16,2200
|
1 1 3 2 |
150 200 301 1511 |
16.12000 16.10000 16.07000 16.06000 |
16.23000 16.24000 16.25000 16.26000 |
100 1400 6415 375 |
2 2 5 3 |
|
DADELO |
10.50 |
-1.90 % |
14:43:58 |
10 |
10,3000 |
1 |
107 |
10.30000 |
10.50000 |
287 |
2 |
0 |
1 |
[+] |
DAD |
10.30 10.50 |
9.46000 11.55000 |
14:40:20 14:04:21 13:21:42 09:00:00
|
10 3 30 2
|
10,3000 10,3000 10,5000 10,5000
|
2 1 2 4 |
296 15 2052 1289 |
10.20000 10.10000 10.05000 10.00000 |
10.70000 10.80000 10.95000 11.00000 |
130 450 89 198 |
1 1 1 1 |
|
DATAWALK |
67.65 |
0.30 % |
16:48:30 |
20 |
67,0000 |
1 |
200 |
66.00000 |
67.00000 |
167 |
1 |
3 |
173 |
[+] |
DAT |
63.75 68.74 |
60.89000 74.41000 |
16:43:01 16:06:53 16:06:29 16:05:25
|
20 33 26 4
|
66,0100 67,0000 67,0000 67,0000
|
3 2 1 3 |
22 26 50 82 |
65.90000 65.42000 65.30000 65.20000 |
68.00000 68.20000 68.60000 68.68000 |
39 67 240 15 |
1 1 1 1 |
|
DEBICA |
61.60 |
1.29 % |
12:41:24 |
3 |
62,8000 |
2 |
94 |
62.00000 |
62.80000 |
41 |
1 |
0 |
19 |
[+] |
DBC |
61.00 62.80 |
55.60000 67.60000 |
12:04:24 12:04:24 11:29:30 11:29:20
|
6 34 2 37
|
62,8000 62,8000 62,8000 62,2000
|
2 1 1 3 |
131 40 31 86 |
61.60000 61.40000 61.20000 61.00000 |
63.00000 63.60000 63.80000 64.00000 |
63 95 109 49 |
2 1 2 2 |
|
DECORA |
35.80 |
-0.28 % |
16:05:51 |
1 |
35,6000 |
1 |
1849 |
35.50000 |
35.60000 |
56 |
1 |
0 |
13 |
[+] |
DCR |
35.50 35.80 |
32.30000 39.30000 |
15:52:52 11:18:31 09:42:37 09:42:29
|
151 9 31 100
|
35,5000 35,5000 35,5000 35,5000
|
1 1 2 1 |
96 710 150 50 |
35.40000 35.30000 35.20000 35.10000 |
35.70000 35.80000 35.90000 36.00000 |
57 239 311 250 |
1 2 1 1 |
|
DEKPOL |
30.80 |
1.64 % |
12:30:49 |
20 |
30,9000 |
1 |
200 |
30.80000 |
30.90000 |
21 |
1 |
0 |
1 |
[+] |
DEK |
30.80 30.90 |
27.80000 33.80000 |
12:30:49 16:10:36 13:05:00 13:05:00
|
10 5 54 35
|
30,8000 30,4000 30,0000 30,0000
|
1 1 1 1 |
10 10 100 10 |
30.70000 30.60000 30.50000 30.40000 |
31.00000 31.10000 31.30000 31.40000 |
10 90 10 10 |
1 1 1 1 |
|
DELKO |
11.00 |
1.85 % |
16:12:42 |
100 |
11,0000 |
2 |
3818 |
10.80000 |
11.00000 |
767 |
2 |
2 |
22 |
[+] |
DEL |
10.75 11.00 |
9.90000 12.10000 |
14:29:29 14:29:29 14:24:36 14:22:39
|
46 4 43 250
|
10,7500 10,7500 10,7500 10,8000
|
2 3 2 3 |
528 1297 665 231 |
10.75000 10.70000 10.65000 10.50000 |
11.10000 11.15000 11.20000 11.25000 |
1200 1215 1 296 |
3 1 1 1 |
|
DEVELIA |
3.05 |
2.30 % |
17:00:00 |
202 |
3,1150 |
1 |
295 |
3.11500 |
3.14000 |
3145 |
3 |
76 |
234 |
[+] |
DVL |
3.05 3.15 |
2.74500 3.34500 |
17:00:00 17:00:00 17:00:00 17:00:00
|
16 350 400 145
|
3,1150 3,1150 3,1150 3,1150
|
1 2 2 1 |
6000 5213 14750 2636 |
3.11000 3.10000 3.08000 3.06500 |
3.14500 3.15000 3.16000 3.18000 |
530 1396 200 3910 |
1 2 1 1 |
|
DGA |
7.50 |
1.35 % |
17:00:00 |
1 |
7,5000 |
1 |
946 |
7.00000 |
7.50000 |
992 |
1 |
3 |
22 |
[+] |
DGA |
7.00 7.50 |
6.75000 8.25000 |
16:48:00 11:15:37 11:12:33 11:12:33
|
54 381 519 346
|
7,0000 7,2000 7,2000 7,2000
|
1 1 1 1 |
185 168 5 80 |
6.95000 6.90000 6.85000 6.70000 |
7.75000 7.85000 7.90000 8.00000 |
188 115 100 170 |
2 1 1 1 |
|
DIGITANET |
13.70 |
0.00 % |
09:03:40 |
41 |
13,2500 |
1 |
200 |
13.20000 |
13.55000 |
475 |
1 |
0 |
1 |
[+] |
DIG |
13.25 13.70 |
12.35000 15.05000 |
09:00:00 17:02:17 12:23:34 12:13:32
|
1 259 200 200
|
13,7000 13,2500 13,2500 13,3500
|
1 1 1 1 |
637 854 2000 1000 |
13.10000 13.00000 12.20000 12.10000 |
13.70000 13.75000 14.00000 14.40000 |
160 590 110 15 |
2 1 1 1 |
|
DINOPL |
400.40 |
-3.77 % |
17:02:25 |
155 |
385,3000 |
1 |
293 |
385.20000 |
385.30000 |
15114 |
2 |
331 |
128,606 |
[+] |
DNP |
384.50 400.40 |
360.40000 440.40000 |
17:02:17 17:02:13 17:01:57 17:01:40
|
1645 5000 3355 645
|
385,3000 385,3000 385,3000 385,3000
|
3 7 3 4 |
3398 699 2542 383 |
385.10000 385.00000 384.80000 384.60000 |
385.50000 385.60000 385.80000 386.00000 |
967 418 273 615 |
1 1 1 1 |
|
DOMDEV |
129.00 |
1.41 % |
17:00:00 |
9 |
129,8000 |
1 |
14 |
127.40000 |
129.80000 |
59 |
1 |
4 |
570 |
[+] |
DOM |
127.40 130.00 |
116.20000 141.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4 7 3 3
|
129,8000 129,8000 129,8000 129,8000
|
1 4 1 1 |
20 133 15 40 |
127.20000 127.00000 126.80000 126.40000 |
130.00000 131.00000 131.20000 131.80000 |
1295 292 50 11 |
13 8 1 1 |
|
DROZAPOL |
6.52 |
2.73 % |
16:11:58 |
40 |
6,7800 |
1 |
4356 |
6.60000 |
6.78000 |
392 |
2 |
3 |
23 |
[+] |
DPL |
6.52 6.78 |
5.88000 7.16000 |
15:54:26 15:49:31 15:46:04 15:14:13
|
296 163 37 40
|
6,6000 6,6200 6,6200 6,7800
|
1 1 4 1 |
99 106 1047 255 |
6.52000 6.50000 6.46000 6.44000 |
6.80000 6.82000 6.90000 6.96000 |
1976 228 1214 1000 |
2 1 2 1 |
|
ECHO |
3.29 |
-1.62 % |
17:00:00 |
34 |
3,3450 |
1 |
98 |
3.34500 |
3.35000 |
1530 |
1 |
15 |
50 |
[+] |
ECH |
3.28 3.35 |
2.96500 3.61500 |
16:22:27 16:17:04 15:51:25 15:48:10
|
297 3 368 328
|
3,3500 3,3500 3,3450 3,3450
|
1 1 4 5 |
885 11484 698 7338 |
3.31000 3.30000 3.28500 3.28000 |
3.35500 3.36500 3.38000 3.39000 |
2 1000 2000 424 |
1 1 1 1 |
|
EDINVEST |
4.00 |
0.00 % |
12:34:05 |
100 |
4,0000 |
1 |
1900 |
4.00000 |
4.07000 |
500 |
1 |
0 |
2 |
[+] |
EDI |
4.00 4.00 |
3.60000 4.40000 |
09:51:41 11:13:25 11:13:25 11:13:25
|
277 1220 1000 450
|
4,0000 4,0000 4,0000 4,0000
|
1 1 1 1 |
1000 1000 400 35 |
3.90000 3.85000 3.82000 3.80000 |
4.08000 4.11000 4.12000 4.16000 |
9218 400 500 303 |
2 1 1 1 |
|
EKOEXPORT |
1.52 |
2.63 % |
16:04:17 |
963 |
1,5600 |
2 |
400 |
1.52500 |
1.56000 |
1000 |
1 |
23 |
35 |
[+] |
EEX |
1.50 1.56 |
1.37000 1.67000 |
15:26:34 15:22:03 15:22:03 15:21:38
|
21 16 484 1000
|
1,5600 1,5600 1,5600 1,5450
|
2 2 1 2 |
35750 1620 1000 2500 |
1.52000 1.51000 1.50500 1.50000 |
1.58000 1.58500 1.59000 1.60000 |
400 525 500 700 |
1 1 1 2 |
|
ELEKTROTI |
9.80 |
3.06 % |
17:00:00 |
300 |
10,1000 |
1 |
60 |
10.00000 |
10.10000 |
1718 |
3 |
59 |
587 |
[+] |
ELT |
9.68 10.20 |
8.82000 10.75000 |
17:00:00 17:00:00 16:46:00 16:38:22
|
100 100 130 57
|
10,1000 10,1000 10,0000 10,0000
|
1 2 1 1 |
1888 3150 200 500 |
9.94000 9.90000 9.86000 9.84000 |
10.20000 10.25000 10.30000 10.35000 |
2158 1250 700 50 |
3 3 2 1 |
|
ELKOP |
0.38 |
-2.63 % |
17:00:00 |
1 |
0,3700 |
1 |
1999 |
0.36650 |
0.37000 |
1494 |
1 |
2 |
1 |
[+] |
EKP |
0.37 0.38 |
0.34200 0.41800 |
17:00:00 14:35:04 12:22:33 11:27:27
|
998 2 1 500
|
0,3700 0,3795 0,3665 0,3795
|
1 1 2 2 |
2619 2528 1220 1349 |
0.36600 0.36500 0.36450 0.36150 |
0.37950 0.38000 0.38300 0.38350 |
14999 10976 20000 2858 |
2 1 1 1 |
|
ELZAB |
1.85 |
-1.07 % |
17:00:00 |
800 |
1,8500 |
1 |
740 |
1.80000 |
1.85000 |
195 |
1 |
1 |
1 |
[+] |
ELZ |
1.85 1.85 |
1.66500 2.03000 |
17:00:00 16:48:41 16:39:18 16:37:35
|
395 5 150 500
|
1,8700 1,9000 1,8400 1,8400
|
1 1 1 1 |
727 984 2000 40 |
1.74000 1.72000 1.71500 1.70000 |
1.88000 1.88500 1.90000 1.92500 |
900 900 365 3312 |
1 1 1 1 |
|
EMC |
9.60 |
-0.52 % |
16:23:34 |
1 |
9,5500 |
1 |
4 |
9.00000 |
9.55000 |
59 |
1 |
0 |
0 |
[+] |
EMC |
9.55 9.70 |
8.65000 10.50000 |
16:23:21 12:29:25 12:29:25 09:54:23
|
1 1 33 1
|
9,5500 9,7000 9,6000 9,6000
|
2 2 1 1 |
69 60 41 100 |
8.80000 8.60000 8.50000 8.00000 |
9.60000 9.70000 10.00000 10.10000 |
545 180 93 550 |
1 2 1 1 |
|
ENEA |
5.95 |
-1.10 % |
17:02:25 |
177 |
5,8600 |
1 |
300 |
5.85000 |
5.86000 |
193 |
1 |
1,102 |
6,479 |
[+] |
ENA |
5.76 6.01 |
5.35500 6.54500 |
17:02:25 17:02:25 17:00:00 17:00:00
|
550 1748 206 49
|
5,8600 5,8600 5,8600 5,8600
|
3 7 3 4 |
1268 6587 1224 2156 |
5.84500 5.84000 5.83500 5.83000 |
5.86500 5.87000 5.87500 5.88000 |
29 962 412 206 |
1 2 2 1 |
|
ENELMED |
13.70 |
-2.92 % |
17:00:00 |
3 |
13,3000 |
1 |
122 |
13.30000 |
14.50000 |
108 |
1 |
0 |
0 |
[+] |
ENE |
13.30 13.70 |
12.40000 15.00000 |
17:00:00 09:03:21 09:10:02 17:00:00
|
27 2 2 150
|
13,3000 13,7000 13,7000 13,7000
|
1 1 1 1 |
100 40 200 500 |
13.10000 13.00000 11.80000 11.60000 |
14.60000 16.40000 17.00000 17.20000 |
2 100 76 118 |
1 1 1 1 |
|
ENERGA |
6.84 |
-0.58 % |
17:00:57 |
144 |
6,8000 |
1 |
330 |
6.78000 |
6.80000 |
1902 |
2 |
15 |
99 |
[+] |
ENG |
6.78 6.86 |
6.16000 7.52000 |
17:00:00 17:00:00 16:47:11 15:50:34
|
99 5 17 2
|
6,8000 6,8000 6,8400 6,8400
|
3 3 3 7 |
6507 852 1303 11490 |
6.76000 6.74000 6.72000 6.70000 |
6.84000 6.86000 6.88000 7.00000 |
761 681 1645 5258 |
3 1 1 4 |
|
ENTER |
34.60 |
1.16 % |
16:28:57 |
38 |
35,0000 |
2 |
598 |
34.60000 |
35.00000 |
394 |
4 |
3 |
106 |
[+] |
ENT |
34.00 35.00 |
31.20000 38.00000 |
16:28:57 16:28:57 16:28:57 16:28:57
|
10 12 13 16
|
34,9000 34,9000 34,9000 34,9000
|
1 2 6 1 |
100 340 520 100 |
34.30000 34.20000 34.00000 33.50000 |
35.20000 35.40000 35.60000 35.70000 |
150 200 14 350 |
1 1 1 1 |
|
ERBUD |
36.40 |
-2.50 % |
17:00:00 |
1 |
35,1000 |
2 |
273 |
35.10000 |
36.15000 |
10 |
1 |
1 |
24 |
[+] |
ERB |
34.00 36.50 |
32.80000 40.00000 |
14:21:41 14:21:32 14:21:32 14:21:23
|
33 50 14 3
|
35,1000 35,3000 35,3000 35,3500
|
1 1 1 1 |
250 99 15 100 |
35.05000 34.75000 34.50000 34.40000 |
36.20000 36.30000 36.40000 36.50000 |
100 10 1 100 |
1 1 1 1 |
|
ERG |
0.00 |
0.00 % |
17:00:00 |
2 |
43,6000 |
1 |
180 |
43.00000 |
43.60000 |
178 |
1 |
0 |
0 |
[+] |
ERG |
0.00 0.00 |
39.40000 47.80000 |
13:45:47 16:24:58 15:35:04 15:35:04
|
13 100 60 10
|
43,0000 43,6000 44,0000 44,0000
|
1 1 0 0 |
11 1 0 0 |
42.40000 25.00000 0.00000 0.00000 |
45.00000 47.00000 48.00000 49.00000 |
180 453 270 30 |
1 3 2 1 |
|
ESOTIQ |
29.00 |
-2.78 % |
15:11:38 |
91 |
28,0000 |
1 |
50 |
28.00000 |
28.40000 |
212 |
3 |
1 |
20 |
[+] |
EAH |
28.00 29.00 |
26.10000 31.90000 |
15:10:56 15:10:44 15:10:44 15:05:24
|
100 40 43 7
|
28,1000 28,2000 28,2000 28,3000
|
1 1 2 1 |
100 30 78 50 |
27.90000 27.60000 27.50000 27.40000 |
28.70000 28.80000 28.90000 29.00000 |
96 34 50 120 |
1 1 2 2 |
|
ESTAR |
0.00 |
0.00 % |
09:19:15 |
5 |
1,2770 |
1 |
5 |
1.27700 |
13.30000 |
33 |
1 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.14940 1.40460 |
13:56:39 11:24:26 11:21:22 11:14:50
|
5 3 2 6
|
1,3300 1,3300 1,5000 1,5000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.00000 0.00000 0.00000 0.00000 |
0 0 0 0 |
0 0 0 0 |
|
EUCO |
1.20 |
-3.33 % |
17:01:03 |
50 |
1,1600 |
1 |
61 |
1.16000 |
1.18500 |
243 |
1 |
19 |
22 |
[+] |
EUC |
1.13 1.20 |
1.08000 1.31000 |
17:00:15 17:00:00 17:00:00 17:00:00
|
1000 294 200 395
|
1,1600 1,1600 1,1600 1,1600
|
1 2 1 1 |
500 1898 3442 3000 |
1.13500 1.13000 1.12000 1.10500 |
1.19000 1.20000 1.22000 1.23000 |
710 175 2701 998 |
1 1 1 1 |
|
EUROCASH |
15.97 |
7.57 % |
17:04:26 |
250 |
17,2000 |
2 |
126 |
17.19000 |
17.20000 |
9110 |
1 |
1,875 |
32,305 |
[+] |
EUR |
15.96 17.87 |
15.81000 19.31000 |
17:03:34 17:03:24 17:02:48 17:02:08
|
115 11093 100 3807
|
17,2000 17,2000 17,2000 17,2000
|
2 2 2 1 |
126 5165 128 7 |
17.16000 17.15000 17.14000 17.13000 |
17.25000 17.30000 17.31000 17.33000 |
7 326 105 126 |
1 3 2 2 |
|
EUROHOLD |
3.80 |
-4.72 % |
11:17:29 |
100 |
3,6195 |
2 |
160 |
3.61000 |
3.79900 |
526 |
2 |
1 |
3 |
[+] |
EHG |
3.62 3.80 |
3.41950 4.17850 |
11:17:29 09:29:12 13:08:47 11:46:28
|
680 57 100 3
|
3,6195 3,7990 3,7990 3,6200
|
1 1 1 1 |
160 3 1000 400 |
3.45650 3.40100 3.30000 3.00050 |
3.80000 3.87000 3.90000 3.92850 |
650 230 500 1485 |
1 1 1 1 |
|
EUROTEL |
79.00 |
-0.75 % |
17:00:00 |
6 |
79,0000 |
1 |
11 |
79.00000 |
79.60000 |
186 |
2 |
1 |
90 |
[+] |
ETL |
77.80 79.80 |
71.20000 86.80000 |
16:32:52 16:30:13 15:37:58 15:06:00
|
65 25 16 47
|
79,6000 79,6000 79,6000 79,0000
|
1 1 1 2 |
100 7 31 52 |
78.80000 78.60000 78.20000 78.00000 |
79.80000 80.00000 80.40000 80.60000 |
300 867 65 32 |
1 5 1 1 |
|
FAMUR |
3.73 |
1.68 % |
17:00:00 |
162 |
3,7520 |
1 |
281 |
3.75200 |
3.78000 |
950 |
1 |
164 |
611 |
[+] |
FMF |
3.66 3.78 |
3.35800 4.10200 |
17:00:00 17:00:00 17:00:00 17:00:00
|
136 19 402 400
|
3,7520 3,7520 3,7520 3,7520
|
2 1 1 2 |
1280 1000 315 2999 |
3.72000 3.71600 3.71000 3.70000 |
3.79000 3.80000 3.82000 3.83000 |
857 7194 1000 1100 |
2 6 1 2 |
|
FASING |
12.55 |
0.00 % |
17:00:00 |
400 |
12,9000 |
1 |
60 |
12.55000 |
12.90000 |
182 |
1 |
0 |
6 |
[+] |
FSG |
12.55 12.90 |
11.30000 13.80000 |
16:43:58 15:14:54 15:14:53 15:14:51
|
20 2 2 2
|
12,9000 12,5500 12,5500 12,5500
|
1 1 1 2 |
70 100 610 269 |
12.50000 12.40000 12.30000 12.05000 |
13.00000 13.20000 13.30000 13.50000 |
42 100 554 162 |
1 1 2 2 |
|
FEERUM |
5.90 |
0.00 % |
09:23:45 |
1 |
5,9000 |
1 |
295 |
5.70000 |
5.90000 |
146 |
1 |
0 |
0 |
[+] |
FEE |
5.90 5.90 |
5.35000 6.45000 |
16:32:43 16:32:41 16:32:39 16:32:37
|
1 1 1 1
|
5,9000 5,9000 5,9000 5,9000
|
1 1 1 1 |
100 750 630 199 |
5.30000 5.25000 5.20000 5.15000 |
6.00000 6.20000 6.65000 6.70000 |
5206 137 253 640 |
1 1 1 3 |
|
FERRO |
24.70 |
2.02 % |
16:19:33 |
41 |
25,2000 |
1 |
100 |
25.20000 |
25.40000 |
625 |
5 |
5 |
135 |
[+] |
FRO |
24.70 25.70 |
22.30000 27.10000 |
16:06:32 15:57:45 15:33:59 15:30:57
|
60 300 9 169
|
25,2000 25,3000 25,2000 25,2000
|
2 1 1 2 |
180 100 20 117 |
25.10000 24.90000 24.80000 24.70000 |
25.50000 25.60000 25.70000 25.80000 |
1235 180 270 467 |
3 2 2 5 |
|
FERRUM |
3.50 |
0.57 % |
16:43:14 |
5 |
3,5000 |
2 |
512 |
3.46000 |
3.50000 |
214 |
1 |
0 |
0 |
[+] |
FER |
3.50 3.50 |
3.16000 3.84000 |
16:43:08 16:43:02 16:42:57 16:42:52
|
3 4 3 3
|
3,5000 3,5000 3,5000 3,5000
|
2 2 1 1 |
1074 630 100 100 |
3.44000 3.42000 3.40000 3.38000 |
3.52000 3.54000 3.56000 3.58000 |
319 20 100 100 |
2 1 1 1 |
|
FON |
4.30 |
1.82 % |
14:17:42 |
61 |
4,4800 |
1 |
187 |
4.26000 |
4.46000 |
344 |
1 |
1 |
6 |
[+] |
FON |
4.24 4.48 |
3.88000 4.72000 |
14:16:21 14:16:21 14:16:21 12:29:00
|
92 624 34 97
|
4,4800 4,4000 4,3600 4,2400
|
1 1 1 1 |
24 111 127 122 |
4.24000 4.18000 4.12000 4.06000 |
4.48000 4.50000 4.52000 4.54000 |
190 308 391 651 |
1 1 2 1 |
|
FORTE |
28.40 |
0.72 % |
17:03:10 |
5 |
28,0000 |
1 |
71 |
27.90000 |
28.00000 |
883 |
1 |
3 |
80 |
[+] |
FTE |
27.70 28.40 |
25.60000 31.20000 |
16:44:55 16:44:17 16:44:17 16:44:17
|
200 17 62 330
|
28,0000 27,9000 27,9000 27,9000
|
1 2 1 2 |
50 136 9 160 |
27.80000 27.40000 27.30000 27.10000 |
28.20000 28.30000 28.40000 28.50000 |
288 3 104 454 |
2 1 2 1 |
|
GAMEOPS |
13.30 |
1.12 % |
17:00:16 |
163 |
13,5000 |
2 |
315 |
13.10000 |
13.50000 |
193 |
2 |
6 |
73 |
[+] |
GOP |
13.00 13.55 |
12.00000 14.60000 |
17:00:00 17:00:00 16:22:53 16:22:53
|
50 2 48 100
|
13,5000 13,5000 13,5000 13,5000
|
2 4 1 1 |
546 1395 10 700 |
13.05000 13.00000 12.95000 12.90000 |
13.55000 13.60000 13.65000 13.80000 |
38 400 50 319 |
1 1 1 2 |
|
GAMFACTOR |
5.56 |
0.72 % |
17:00:00 |
1 |
5,6000 |
2 |
795 |
5.48000 |
5.60000 |
692 |
2 |
0 |
1 |
[+] |
GIF |
5.48 5.66 |
5.02000 6.10000 |
10:06:32 09:13:00 09:03:20 09:00:00
|
92 1 2 3
|
5,4800 5,6600 5,6600 5,5600
|
1 1 1 1 |
92 92 553 49 |
5.46000 5.44000 5.40000 5.36000 |
5.64000 5.66000 5.70000 5.80000 |
1 251 6 6153 |
1 2 1 2 |
|
GENOMTEC |
10.40 |
-0.96 % |
16:48:30 |
33 |
10,3000 |
1 |
187 |
10.12000 |
10.32000 |
504 |
3 |
13 |
130 |
[+] |
GMT |
10.00 10.48 |
9.36000 11.44000 |
16:44:05 16:38:12 16:38:12 16:38:12
|
48 172 72 500
|
10,3000 10,3200 10,3000 10,2800
|
1 1 1 3 |
250 600 250 633 |
10.10000 10.08000 10.04000 10.02000 |
10.38000 10.40000 10.48000 10.50000 |
563 77 50 1657 |
2 1 1 3 |
|
GETIN |
0.61 |
-1.60 % |
16:49:05 |
10200 |
0,6150 |
1 |
15000 |
0.61500 |
0.61600 |
1256 |
1 |
815 |
489 |
[+] |
GTN |
0.59 0.62 |
0.55000 0.67200 |
16:28:06 16:24:10 16:24:10 16:22:07
|
44 5000 1800 10000
|
0,6160 0,6150 0,6150 0,6140
|
3 1 1 1 |
5682 15983 2822 10000 |
0.61100 0.61000 0.60800 0.60600 |
0.61700 0.62000 0.62200 0.62400 |
5584 2800 10000 5000 |
1 2 1 1 |
|
GLCOSMED |
2.05 |
-0.24 % |
15:02:52 |
588 |
2,0400 |
1 |
218 |
2.02000 |
2.04000 |
1034 |
2 |
3 |
7 |
[+] |
GLC |
2.00 2.05 |
1.84600 2.25500 |
14:35:49 13:44:18 12:03:40 11:59:50
|
187 600 82 16
|
2,0400 2,0200 2,0050 2,0400
|
1 1 4 1 |
1400 31 2143 6 |
2.01000 2.00500 2.00000 1.99600 |
2.05000 2.07500 2.08000 2.09000 |
7035 250 5 1512 |
3 1 1 2 |
|
GPPI |
55.90 |
-0.36 % |
17:00:00 |
3 |
55,0000 |
2 |
628 |
55.00000 |
55.60000 |
752 |
1 |
63 |
3,473 |
[+] |
GPP |
55.00 55.90 |
50.40000 61.40000 |
17:00:00 17:00:00 16:48:26 16:48:23
|
2 1 10 44
|
55,0000 55,0000 55,0000 55,3000
|
1 1 1 1 |
1 7 91 91 |
54.80000 54.60000 54.50000 54.40000 |
55.90000 56.20000 56.40000 56.60000 |
20 11 2 1 |
1 1 1 1 |
|
GPW |
35.96 |
0.00 % |
17:04:14 |
40 |
35,7000 |
1 |
10 |
35.68000 |
35.70000 |
2377 |
1 |
24 |
849 |
[+] |
GPW |
35.70 35.96 |
32.38000 39.54000 |
17:04:14 17:04:14 17:04:14 17:04:14
|
35 83 100 221
|
35,7000 35,7000 35,7000 35,7000
|
2 1 4 6 |
51 180 312 214 |
35.66000 35.64000 35.62000 35.60000 |
35.80000 35.82000 35.90000 36.00000 |
848 630 483 464 |
2 2 3 3 |
|
GREENX |
1.77 |
10.86 % |
17:04:13 |
3900 |
1,9400 |
1 |
1500 |
1.91800 |
1.94000 |
63212 |
7 |
5,362 |
10,536 |
[+] |
GRX |
1.75 2.13 |
1.75000 2.13500 |
17:04:13 17:02:05 17:00:00 17:00:00
|
4100 900 7161 2839
|
1,9400 1,9400 1,9400 1,9400
|
2 2 1 2 |
6022 1839 15160 103550 |
1.91600 1.91400 1.91200 1.91000 |
1.94200 1.94600 1.95000 1.95400 |
2700 760 1091 1000 |
2 2 3 1 |
|
GRODNO |
13.46 |
-1.04 % |
17:00:00 |
120 |
13,3200 |
3 |
580 |
13.32000 |
13.40000 |
398 |
2 |
8 |
106 |
[+] |
GRN |
13.24 13.48 |
12.12000 14.80000 |
17:00:00 15:57:28 15:50:21 15:50:21
|
39 205 59 1
|
13,3200 13,3000 13,3000 13,3000
|
2 1 2 2 |
950 500 361 504 |
13.30000 13.28000 13.24000 13.22000 |
13.44000 13.46000 13.48000 13.50000 |
120 300 269 5784 |
2 1 2 2 |
|
GRUPAAZOTY |
33.92 |
3.66 % |
17:01:01 |
236 |
35,1200 |
3 |
1964 |
35.12000 |
35.14000 |
48 |
2 |
122 |
4,234 |
[+] |
ATT |
33.92 35.60 |
30.54000 37.30000 |
17:00:21 17:00:00 17:00:00 17:00:00
|
100 82 35 24
|
35,1200 35,1200 35,1200 35,1200
|
1 1 2 2 |
16 50 66 48 |
35.06000 35.00000 34.96000 34.92000 |
35.20000 35.24000 35.28000 35.30000 |
48 1048 18 142 |
2 3 2 3 |
|
GTC |
6.14 |
0.00 % |
17:00:00 |
16 |
6,1600 |
1 |
30 |
6.00000 |
6.16000 |
1687 |
5 |
2 |
12 |
[+] |
GTC |
6.00 6.16 |
5.54000 6.74000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 13 2 4
|
6,1600 6,1600 6,1600 6,1600
|
2 6 2 1 |
30 80 100 14 |
5.98000 5.96000 5.94000 5.90000 |
6.18000 6.20000 6.22000 6.26000 |
60 1396 4 4905 |
3 4 1 3 |
|
HANDLOWY |
82.30 |
0.25 % |
17:00:00 |
50 |
81,0000 |
1 |
3 |
80.80000 |
82.00000 |
221 |
2 |
20 |
1,623 |
[+] |
BHW |
80.80 82.40 |
74.10000 90.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
59 41 10 44
|
81,0000 81,0000 81,0000 81,0000
|
9 4 3 2 |
659 260 3349 340 |
80.60000 80.50000 80.40000 80.30000 |
82.20000 82.30000 82.50000 82.60000 |
250 14 476 57 |
1 1 3 1 |
|
HARPER |
4.84 |
-4.44 % |
17:00:00 |
339 |
4,6300 |
2 |
1061 |
4.63000 |
4.75000 |
200 |
1 |
2 |
11 |
[+] |
HRP |
4.63 4.84 |
4.36000 5.32000 |
17:00:00 16:49:30 16:49:28 16:48:58
|
100 3 150 5
|
4,6300 4,6300 4,6300 4,6750
|
2 2 1 1 |
720 600 158 226 |
4.62000 4.61000 4.60000 4.52000 |
5.00000 5.16000 5.18000 5.20000 |
802 325 1000 935 |
1 1 1 2 |
|
HELIO |
11.20 |
-1.75 % |
09:12:17 |
53 |
11,2000 |
2 |
127 |
11.20000 |
11.80000 |
235 |
2 |
0 |
1 |
[+] |
HEL |
11.20 11.20 |
10.10000 12.30000 |
09:00:00 09:00:00 14:09:50 12:51:14
|
5 50 152 15
|
11,2000 11,2000 11,4000 11,4000
|
1 1 1 2 |
400 300 150 843 |
11.00000 10.80000 10.70000 10.60000 |
11.90000 12.00000 12.10000 12.50000 |
164 84 84 210 |
2 1 1 1 |
|
HERCULES |
1.00 |
0.00 % |
17:00:00 |
100 |
0,9980 |
1 |
103 |
0.96800 |
0.99800 |
979 |
1 |
7 |
7 |
[+] |
HRS |
0.97 1.00 |
0.90000 1.09500 |
16:25:22 16:25:22 16:21:14 16:21:14
|
279 50 90 10
|
0,9980 0,9920 0,9980 0,9900
|
2 2 1 2 |
1873 3600 707 3200 |
0.96000 0.92000 0.91000 0.90000 |
1.00000 1.00500 1.02000 1.03000 |
4058 1347 5000 1298 |
2 1 1 1 |
|
HUUUGE |
27.80 |
0.14 % |
17:03:46 |
459 |
27,8000 |
1 |
1 |
27.78000 |
27.80000 |
19503 |
1 |
118 |
3,278 |
[+] |
HUG |
27.42 27.90 |
25.02000 30.58000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
65 64 8 11
|
27,8000 27,8000 27,8000 27,8000
|
2 2 2 1 |
6 4 4 58 |
27.76000 27.72000 27.68000 27.64000 |
27.84000 27.86000 27.88000 27.90000 |
102 4 19 559 |
3 2 1 3 |
|
HYDROTOR |
41.00 |
0.99 % |
14:44:57 |
6 |
41,0000 |
1 |
18 |
40.60000 |
41.00000 |
23 |
1 |
0 |
1 |
[+] |
HDR |
40.50 41.00 |
36.90000 45.10000 |
13:09:25 09:00:27 09:00:00 15:47:13
|
20 5 2 71
|
41,0000 40,5000 41,0000 40,6000
|
1 1 2 1 |
238 5 55 22 |
40.50000 40.40000 40.00000 39.60000 |
41.30000 41.40000 41.50000 41.90000 |
106 100 14 50 |
1 1 1 1 |
|
IBSM |
65.50 |
-1.52 % |
16:25:16 |
1 |
65,0000 |
2 |
123 |
64.00000 |
65.00000 |
11 |
1 |
0 |
3 |
[+] |
IBS |
65.00 67.00 |
59.00000 72.00000 |
16:25:15 16:04:59 16:04:59 11:10:37
|
2 2 2 26
|
65,0000 65,0000 66,0000 65,0000
|
1 1 1 1 |
5 5 10 1 |
62.00000 61.00000 60.50000 60.00000 |
66.50000 67.00000 68.00000 68.50000 |
83 121 79 15 |
1 1 3 1 |
|
IDMSAPL |
0.00 |
0.00 % |
17:00:00 |
109 |
0,8250 |
1 |
985 |
0.80500 |
0.82000 |
10000 |
1 |
0 |
0 |
[+] |
IDM |
0.00 0.00 |
0.74500 0.90500 |
16:44:11 11:42:44 15:24:44 09:31:59
|
100 1 11 3
|
0,8250 0,8050 0,8000 0,8000
|
2 1 1 1 |
10434 1000 1000 1646 |
0.80000 0.79500 0.79000 0.78000 |
0.83000 0.85000 0.89000 0.90000 |
13367 9500 2000 38046 |
1 1 1 2 |
|
IFCAPITAL |
0.00 |
0.00 % |
16:25:11 |
333 |
1,0250 |
1 |
1252 |
1.02500 |
PKC |
380 |
3 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
0.92400 1.12500 |
16:25:03 16:24:56 16:24:55 16:24:46
|
600 3333 432 322
|
1,0200 1,0200 1,0250 1,0250
|
1 1 0 0 |
10 80 0 0 |
0.98800 0.80000 0.00000 0.00000 |
0.19000 0.23100 0.50000 0.81000 |
1000 1 540 3000 |
1 1 1 1 |
|
IFIRMA |
20.10 |
2.00 % |
17:00:00 |
16 |
20,4000 |
1 |
34 |
20.40000 |
20.80000 |
75 |
1 |
7 |
135 |
[+] |
IFI |
19.90 20.90 |
18.10000 22.10000 |
16:47:12 16:35:53 16:35:06 16:29:33
|
2984 1 85 100
|
20,5000 20,9000 20,6000 20,5000
|
1 3 6 3 |
40 137 366 196 |
20.20000 20.10000 20.00000 19.95000 |
20.90000 21.00000 21.20000 21.50000 |
86 33 65 98 |
1 2 1 2 |
|
IFSA |
2.39 |
0.42 % |
10:42:50 |
2 |
2,4000 |
1 |
160 |
2.21000 |
2.39000 |
456 |
1 |
2 |
5 |
[+] |
IFR |
2.39 2.40 |
2.16000 2.62000 |
10:42:32 10:42:26 09:19:03 09:02:27
|
2 14 1986 2
|
2,4000 2,3900 2,3900 2,3900
|
1 1 1 1 |
559 57 410 500 |
2.20000 2.19000 2.14000 2.13000 |
2.40000 2.48000 2.49000 2.50000 |
861 1001 616 1524 |
1 1 1 3 |
|
IIAAV |
0.00 |
0.00 % |
13:48:17 |
46 |
53,5000 |
1 |
10000 |
0.01000 |
60.00000 |
5 |
1 |
0 |
0 |
[+] |
IIA |
0.00 0.00 |
48.16000 58.85000 |
11:49:23 10:24:22 10:21:03 15:43:13
|
125 46 4 20
|
53,7000 53,7000 55,4500 56,4000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
135.00000 157.00000 0.00000 0.00000 |
13 21 0 0 |
1 1 0 0 |
|
IMCOMPANY |
15.30 |
-0.67 % |
17:01:55 |
207 |
14,9000 |
1 |
593 |
14.90000 |
15.20000 |
1 |
1 |
3 |
51 |
[+] |
IMC |
14.90 15.30 |
13.80000 16.80000 |
17:01:55 16:42:08 16:42:08 16:42:08
|
493 187 150 136
|
14,9000 14,9000 14,9000 14,9500
|
1 2 1 3 |
1 700 1 241 |
14.85000 14.80000 14.70000 14.55000 |
15.25000 15.30000 15.40000 15.45000 |
650 324 2 2 |
1 1 1 1 |
|
IMMOBILE |
2.13 |
29.72 % |
17:02:44 |
228 |
2,7500 |
1 |
1000 |
2.74000 |
2.75000 |
1333 |
1 |
290 |
758 |
[+] |
GKI |
2.13 2.82 |
2.32000 2.82000 |
17:01:03 17:00:00 17:00:00 17:00:00
|
1000 1297 260 343
|
2,7500 2,7500 2,7500 2,7500
|
2 1 1 1 |
1200 1000 1000 894 |
2.66000 2.64000 2.62000 2.59000 |
2.77000 2.79000 2.80000 2.81000 |
5568 660 2144 7393 |
1 1 3 2 |
|
IMPERA |
1.80 |
-4.89 % |
14:49:10 |
1 |
1,7500 |
1 |
109 |
1.75000 |
1.80000 |
4755 |
2 |
7 |
12 |
[+] |
IMP |
1.73 1.80 |
1.62000 1.98000 |
14:16:16 13:48:51 09:00:00 13:14:06
|
1 2000 4500 3000
|
1,7300 1,7900 1,8000 1,8400
|
2 1 1 1 |
2999 369 5000 404 |
1.73000 1.71000 1.70000 1.63000 |
1.85000 1.89500 1.98000 1.99000 |
989 1722 5480 11212 |
1 1 2 1 |
|
IMS |
2.69 |
-0.77 % |
16:41:30 |
75 |
2,5800 |
1 |
25 |
2.58000 |
2.62000 |
50 |
1 |
11 |
28 |
[+] |
IMS |
2.56 2.69 |
2.43000 2.95000 |
16:27:38 16:25:19 16:14:37 13:59:26
|
1600 500 800 800
|
2,5800 2,5600 2,5800 2,5800
|
1 3 2 2 |
50 895 150 150 |
2.57000 2.56000 2.53000 2.52000 |
2.63000 2.64000 2.65000 2.66000 |
50 100 100 100 |
1 1 1 1 |
|
INC SA |
1.98 |
-11.53 % |
17:00:00 |
77 |
1,7500 |
1 |
423 |
1.75000 |
1.78000 |
580 |
2 |
82 |
149 |
[+] |
INC |
1.75 1.98 |
1.60400 1.96000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
460 463 1500 500
|
1,7500 1,7500 1,7500 1,7500
|
1 1 2 1 |
330 4630 1150 950 |
1.74000 1.73000 1.70000 1.68000 |
1.82800 1.83000 1.83800 1.86800 |
1079 4380 450 950 |
1 1 1 1 |
|
INGBSK |
162.40 |
-1.87 % |
17:04:13 |
28 |
157,6000 |
7 |
228 |
157.60000 |
158.60000 |
172 |
2 |
14 |
2,157 |
[+] |
ING |
157.40 163.80 |
146.20000 178.60000 |
17:04:13 17:00:00 17:00:00 17:00:00
|
52 96 11 3
|
157,6000 157,6000 157,6000 157,6000
|
3 2 7 1 |
43 112 146 20 |
157.40000 157.20000 157.00000 156.60000 |
159.40000 159.60000 160.00000 160.80000 |
142 282 116 150 |
1 3 2 1 |
|
INPRO |
5.30 |
3.92 % |
15:32:46 |
148 |
5,3000 |
5 |
1568 |
5.00000 |
5.60000 |
500 |
1 |
0 |
3 |
[+] |
INP |
5.10 5.30 |
4.78000 5.80000 |
15:32:46 11:24:03 09:02:08 14:04:03
|
37 310 2 90
|
5,3000 5,1000 5,3000 5,1000
|
2 2 1 1 |
949 380 313 600 |
4.96000 4.90000 4.88000 4.74000 |
5.65000 5.70000 5.80000 5.85000 |
496 450 95 341 |
1 1 1 2 |
|
INSTALKRK |
32.40 |
0.00 % |
11:06:50 |
100 |
32,4000 |
1 |
35 |
32.10000 |
32.50000 |
111 |
1 |
0 |
14 |
[+] |
INK |
32.00 32.40 |
29.20000 35.60000 |
10:51:37 10:30:15 09:43:55 09:00:00
|
84 16 120 50
|
32,4000 32,4000 32,0000 32,4000
|
3 1 1 1 |
271 50 51 100 |
31.80000 31.70000 31.60000 31.50000 |
32.60000 32.70000 32.90000 33.00000 |
159 310 165 25 |
1 3 2 1 |
|
INTERAOLT |
0.00 |
17.64 % |
17:00:23 |
43 |
11,5400 |
1 |
100 |
PKC |
PKC |
5029 |
24 |
0 |
0 |
[+] |
IRL |
0.00 0.00 |
8.83000 10.78000 |
17:00:15 17:00:00 17:00:00 17:00:00
|
139 361 147 132
|
11,5400 11,5400 11,5400 11,5400
|
3 1 1 2 |
35 10 100 13000 |
10.00000 9.00000 0.50000 0.10000 |
0.10000 5.00000 8.00000 9.50000 |
280 200 300 77 |
1 1 1 1 |
|
INTERCARS |
554.00 |
0.00 % |
17:00:00 |
10 |
550,0000 |
2 |
2 |
543.00000 |
550.00000 |
871 |
6 |
15 |
8,333 |
[+] |
CAR |
537.00 559.00 |
499.00000 609.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
6 5 5 6
|
550,0000 550,0000 550,0000 550,0000
|
1 2 4 1 |
9 20 112 2 |
542.00000 541.00000 540.00000 539.00000 |
555.00000 558.00000 560.00000 566.00000 |
82 5 126 6 |
1 1 3 1 |
|
INTERSPPL |
0.80 |
0.00 % |
14:34:31 |
5256 |
0,8000 |
1 |
1000 |
0.78000 |
0.80000 |
3317 |
1 |
10 |
8 |
[+] |
IPO |
0.77 0.80 |
0.72000 0.88000 |
12:56:16 12:56:16 11:48:36 10:58:20
|
3427 62 500 488
|
0,8000 0,8000 0,7700 0,8000
|
1 1 1 2 |
9800 6450 1669 2030 |
0.77000 0.76000 0.74200 0.74000 |
0.81400 0.82000 0.84600 0.84800 |
1000 11000 3000 2000 |
1 1 1 1 |
|
INTROL |
6.18 |
-0.65 % |
15:59:55 |
200 |
6,1000 |
2 |
650 |
6.08000 |
6.12000 |
374 |
1 |
4 |
25 |
[+] |
INL |
6.10 6.20 |
5.58000 6.78000 |
15:32:28 14:42:17 13:52:13 13:40:57
|
14 268 2 21
|
6,1600 6,1600 6,1800 6,1800
|
2 1 1 1 |
2600 500 200 200 |
6.06000 6.04000 5.98000 5.96000 |
6.16000 6.20000 6.24000 6.26000 |
720 210 100 625 |
2 1 1 2 |
|
IPOPEMA |
2.30 |
4.35 % |
17:00:00 |
1 |
2,4000 |
2 |
3376 |
2.29000 |
2.40000 |
4123 |
2 |
2 |
4 |
[+] |
IPE |
2.30 2.40 |
2.07000 2.53000 |
13:46:27 16:42:01 16:42:01 16:42:01
|
1606 1470 20 10
|
2,3000 2,3000 2,2900 2,2900
|
1 1 1 1 |
531 3000 10 680 |
2.24000 2.20000 2.18000 2.17000 |
2.62000 2.63000 2.65000 2.67000 |
2750 3946 3240 520 |
1 2 2 1 |
|
IZOLACJA |
3.39 |
0.29 % |
12:22:24 |
239 |
3,4000 |
1 |
450 |
3.34000 |
3.40000 |
663 |
1 |
0 |
2 |
[+] |
IZO |
3.35 3.40 |
3.06000 3.72000 |
12:22:24 12:22:24 12:13:23 12:13:23
|
25 60 88 2
|
3,3900 3,3900 3,3500 3,3600
|
1 1 1 1 |
30 2000 274 1 |
3.26000 3.25000 3.19000 3.00000 |
3.44000 3.45000 3.58000 3.59000 |
267 200 220 800 |
1 1 1 1 |
|
IZOSTAL |
3.27 |
-0.62 % |
17:00:00 |
750 |
3,2200 |
2 |
800 |
3.17000 |
3.22000 |
550 |
1 |
596 |
2,006 |
[+] |
IZS |
3.08 3.55 |
2.95000 3.59000 |
17:00:00 17:00:00 16:46:58 16:43:05
|
150 400 50 100
|
3,2200 3,2200 3,2000 3,1600
|
1 1 2 2 |
1900 14 627 4000 |
3.16000 3.14000 3.13000 3.12000 |
3.23000 3.24000 3.25000 3.26000 |
1800 1871 2444 1832 |
2 2 1 2 |
|
JSW |
46.15 |
3.39 % |
17:02:37 |
1180 |
46,9100 |
2 |
8025 |
46.91000 |
46.95000 |
184 |
2 |
548 |
25,406 |
[+] |
JSW |
45.27 47.24 |
41.54000 50.76000 |
17:02:37 17:02:21 17:02:17 17:01:58
|
20 8 100 52
|
46,9100 46,9100 46,9100 46,9100
|
1 1 1 1 |
250 100 80 200 |
46.90000 46.88000 46.86000 46.80000 |
47.00000 47.01000 47.07000 47.10000 |
2300 184 802 20 |
1 2 2 1 |
|
K2HOLDING |
30.70 |
-0.66 % |
17:01:58 |
31 |
30,3000 |
1 |
1519 |
30.30000 |
30.60000 |
311 |
2 |
1 |
17 |
[+] |
K2H |
30.00 30.70 |
27.70000 33.70000 |
17:01:30 17:00:00 16:47:42 16:47:24
|
71 99 69 211
|
30,3000 30,3000 30,3000 30,3000
|
3 2 2 1 |
63 92 57 100 |
30.00000 29.80000 29.70000 29.60000 |
30.70000 30.90000 31.00000 31.10000 |
53 154 204 160 |
1 2 3 2 |
|
KCI |
0.94 |
-2.74 % |
16:26:57 |
2600 |
0,9220 |
1 |
868 |
0.92200 |
0.94400 |
4781 |
1 |
19 |
17 |
[+] |
KCI |
0.92 0.94 |
0.84400 1.02500 |
14:50:14 14:49:46 14:16:05 14:12:55
|
48 3 121 5
|
0,9440 0,9220 0,9440 0,9220
|
1 1 1 1 |
10000 5000 10000 3000 |
0.92000 0.91200 0.91000 0.90200 |
0.94800 0.95000 0.96200 0.96800 |
10033 100 5000 5000 |
4 1 1 1 |
|
KERNEL |
18.54 |
-0.32 % |
17:00:00 |
1 |
18,4800 |
3 |
3891 |
18.48000 |
18.53000 |
3460 |
4 |
39 |
722 |
[+] |
KER |
18.45 18.54 |
16.69000 20.38000 |
17:00:00 16:49:49 16:49:07 16:49:07
|
38 281 56 340
|
18,4800 18,4900 18,5000 18,5300
|
1 2 5 2 |
1 4685 1915 1002 |
18.47000 18.46000 18.45000 18.43000 |
18.54000 18.55000 18.56000 18.57000 |
7182 7434 376 2000 |
2 11 1 1 |
|
KETY |
536.00 |
0.75 % |
17:00:00 |
2 |
535,0000 |
2 |
68 |
534.00000 |
535.00000 |
103 |
2 |
7 |
3,926 |
[+] |
KTY |
531.00 542.00 |
482.50000 589.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 11 10 17
|
535,0000 535,0000 535,0000 535,0000
|
2 5 5 9 |
112 107 80 440 |
533.00000 532.00000 531.00000 530.00000 |
536.00000 537.00000 538.00000 539.00000 |
44 41 112 170 |
2 3 2 3 |
|
KGHM |
117.90 |
1.28 % |
17:03:47 |
72 |
118,5000 |
1 |
2890 |
118.15000 |
118.50000 |
776 |
3 |
567 |
66,774 |
[+] |
KGH |
115.90 118.65 |
106.15000 129.65000 |
17:03:47 17:02:44 17:02:44 17:01:59
|
28 2 28 10
|
118,5000 118,5000 118,5000 118,5000
|
2 5 2 2 |
394 441 2208 4050 |
118.10000 118.00000 117.95000 117.90000 |
118.55000 118.60000 118.65000 118.70000 |
8559 1412 65 3857 |
5 3 2 9 |
|
KGL |
10.60 |
0.00 % |
09:00:00 |
4 |
10,6000 |
1 |
20 |
9.80000 |
10.60000 |
42 |
1 |
0 |
0 |
[+] |
KGL |
10.60 10.60 |
9.54000 11.65000 |
09:00:00 11:41:10 09:00:00 09:00:00
|
4 10 25 20
|
10,6000 10,3500 9,8000 9,8000
|
1 1 1 1 |
1 300 101 60 |
9.70000 9.68000 9.66000 9.50000 |
10.70000 11.20000 11.25000 11.30000 |
604 769 89 450 |
1 2 1 1 |
|
KINOPOL |
13.30 |
-2.26 % |
17:00:00 |
28 |
13,0000 |
1 |
135 |
12.90000 |
13.00000 |
1112 |
2 |
5 |
59 |
[+] |
KPL |
12.65 13.30 |
12.00000 14.60000 |
16:09:14 16:09:13 15:06:21 15:06:20
|
4 4 2 497
|
13,0000 13,0000 13,0000 13,0000
|
1 1 1 1 |
275 14 84 87 |
12.80000 12.65000 12.00000 11.70000 |
13.10000 13.20000 13.25000 13.30000 |
1757 450 229 577 |
1 1 2 3 |
|
KOGENERA |
26.50 |
0.38 % |
16:44:37 |
60 |
26,5000 |
1 |
145 |
26.20000 |
26.50000 |
49 |
4 |
1 |
31 |
[+] |
KGN |
25.60 26.50 |
23.90000 29.10000 |
16:44:37 15:04:31 14:42:31 14:03:35
|
40 35 39 2
|
26,5000 26,3000 26,2000 26,2000
|
1 1 2 2 |
40 41 90 101 |
26.00000 25.90000 25.80000 25.70000 |
26.60000 26.70000 27.00000 27.40000 |
2093 100 1 450 |
2 1 1 1 |
|
KOMPAP |
15.60 |
-3.11 % |
11:39:43 |
500 |
15,6000 |
2 |
175 |
15.40000 |
15.60000 |
500 |
1 |
1 |
8 |
[+] |
KMP |
15.60 15.60 |
14.10000 17.10000 |
16:30:29 13:17:40 09:00:00 12:33:24
|
120 118 70 170
|
16,1000 16,1000 16,1000 16,1000
|
1 2 0 0 |
500 388 0 0 |
15.00000 14.90000 0.00000 0.00000 |
17.50000 17.60000 17.90000 18.40000 |
139 101 250 250 |
1 1 1 1 |
|
KOMPUTRON |
6.34 |
1.58 % |
16:48:30 |
3 |
6,4400 |
1 |
4 |
6.34000 |
6.44000 |
387 |
3 |
11 |
68 |
[+] |
KOM |
6.30 6.58 |
5.72000 6.96000 |
16:46:03 16:46:03 16:44:46 16:44:46
|
3 307 49 121
|
6,4200 6,4200 6,4200 6,4200
|
6 14 6 9 |
190 2749 16 321 |
6.32000 6.30000 6.28000 6.26000 |
6.48000 6.50000 6.52000 6.54000 |
326 26 1311 12 |
4 4 4 2 |
|
KPPD |
68.20 |
1.45 % |
16:18:39 |
5 |
70,0000 |
1 |
206 |
69.60000 |
70.00000 |
345 |
2 |
0 |
21 |
[+] |
KPD |
68.20 70.00 |
61.40000 75.00000 |
15:43:38 15:42:28 15:42:28 15:39:18
|
70 29 52 50
|
69,6000 69,4000 68,2000 68,2000
|
1 1 1 1 |
114 15 112 23 |
69.40000 68.00000 67.80000 66.20000 |
71.00000 74.60000 75.00000 75.80000 |
110 13 50 63 |
1 1 1 1 |
|
KRAKCHEM |
0.49 |
-4.47 % |
15:52:43 |
550 |
0,4700 |
6 |
4513 |
0.47000 |
0.48400 |
400 |
1 |
1 |
0 |
[+] |
KCH |
0.47 0.49 |
0.44400 0.54000 |
14:39:52 09:00:00 09:00:00 11:40:57
|
421 15 7 642
|
0,4700 0,4920 0,4920 0,4920
|
1 1 1 1 |
1000 1900 24 1200 |
0.46400 0.46000 0.45000 0.43200 |
0.49200 0.49600 0.50000 0.51500 |
240 764 15000 3000 |
1 1 1 1 |
|
KREDYTIN |
9.10 |
3.41 % |
09:03:12 |
2 |
9,1000 |
3 |
1051 |
8.80000 |
9.10000 |
128 |
2 |
0 |
0 |
[+] |
KRI |
9.10 9.10 |
8.20000 10.00000 |
17:00:00 17:00:00 16:48:34 09:09:46
|
1 510 510 2
|
8,8000 8,8000 9,0500 9,1000
|
2 1 0 0 |
292 101 0 0 |
8.75000 7.85000 0.00000 0.00000 |
9.15000 9.20000 9.25000 9.30000 |
101 109 62 62 |
1 1 1 1 |
|
KRKA |
504.00 |
0.20 % |
17:00:00 |
1 |
490,0000 |
1 |
6 |
490.00000 |
510.00000 |
24 |
2 |
0 |
28 |
[+] |
KRK |
490.00 506.00 |
454.00000 554.00000 |
17:00:00 15:57:13 15:29:59 15:06:50
|
9 3 3 1
|
490,0000 498,0000 498,0000 506,0000
|
2 1 1 1 |
11 4 4 2 |
488.00000 486.00000 482.00000 481.00000 |
512.00000 516.00000 518.00000 520.00000 |
11 23 4 36 |
1 2 1 2 |
|
KRUK |
307.00 |
0.00 % |
17:00:00 |
8 |
303,8000 |
1 |
10 |
303.60000 |
303.80000 |
122 |
2 |
31 |
9,258 |
[+] |
KRU |
300.20 309.00 |
276.40000 337.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
10 99 126 17
|
303,8000 303,8000 303,8000 303,8000
|
1 2 2 2 |
2 55 46 106 |
303.40000 303.00000 302.80000 302.40000 |
304.00000 304.20000 304.40000 304.80000 |
180 47 94 190 |
1 3 3 3 |
|
KRVITAMIN |
12.24 |
0.49 % |
17:00:00 |
1 |
12,3000 |
2 |
3 |
12.30000 |
12.80000 |
245 |
1 |
1 |
16 |
[+] |
KVT |
12.24 12.78 |
11.02000 13.46000 |
16:41:38 16:41:38 16:41:38 16:41:38
|
73 1 1 1
|
12,7800 12,6600 12,5800 12,5600
|
1 1 1 1 |
50 1 1 8 |
12.28000 12.26000 12.24000 12.18000 |
12.84000 12.90000 12.94000 12.96000 |
102 1 1 2 |
2 1 1 1 |
|
KSGAGRO |
1.94 |
-0.31 % |
17:00:00 |
59 |
1,9300 |
1 |
1409 |
1.88200 |
1.93000 |
568 |
1 |
9 |
18 |
[+] |
KSG |
1.88 1.95 |
1.74400 2.12500 |
16:39:01 16:39:01 16:39:01 14:05:19
|
2091 1209 1700 100
|
1,8820 1,8820 1,9000 1,9000
|
1 1 2 1 |
452 10 716 6 |
1.88000 1.87800 1.87400 1.87200 |
1.93600 1.94000 1.94400 1.94800 |
20 20 20 1400 |
1 1 1 2 |
|
LABOPRINT |
13.60 |
-1.47 % |
09:00:01 |
103 |
13,4000 |
1 |
20 |
13.30000 |
13.50000 |
20 |
1 |
0 |
1 |
[+] |
LAB |
13.40 13.60 |
12.30000 14.90000 |
09:00:00 09:00:00 09:40:36 09:40:34
|
2 2 1 1
|
13,6000 13,6000 13,5000 13,5000
|
1 1 1 2 |
11 20 20 139 |
13.10000 13.00000 12.80000 12.50000 |
13.60000 13.70000 13.80000 13.90000 |
6 20 46 23 |
1 1 2 1 |
|
LARQ |
1.25 |
-2.40 % |
16:26:15 |
1313 |
1,2200 |
1 |
1 |
1.37000 |
1.36500 |
672 |
1 |
6 |
8 |
[+] |
LRQ |
1.20 1.25 |
1.12500 1.37500 |
12:58:39 11:23:17 09:02:24 17:02:04
|
4000 1074 2 900
|
1,2000 1,2500 1,2500 1,2500
|
1 1 1 1 |
770 60 10 707 |
1.15500 1.15000 1.12000 1.11000 |
1.37000 1.38500 1.39000 1.40000 |
444 2557 1000 1000 |
1 1 1 1 |
|
LENA |
3.90 |
-1.79 % |
16:11:31 |
210 |
3,8300 |
1 |
80 |
3.83000 |
3.84000 |
1000 |
1 |
21 |
82 |
[+] |
LEN |
3.83 3.90 |
3.51000 4.29000 |
16:11:31 16:07:05 16:07:05 15:06:46
|
265 2217 279 900
|
3,8300 3,8300 3,8400 3,8300
|
4 2 4 3 |
10532 10420 10998 1100 |
3.82000 3.81000 3.80000 3.78000 |
3.85000 3.87000 3.88000 3.89000 |
8500 1215 1565 16 |
1 2 2 1 |
|
LENTEX |
7.70 |
-1.54 % |
17:00:00 |
1 |
7,6600 |
1 |
571 |
7.54000 |
7.66000 |
546 |
2 |
2 |
13 |
[+] |
LTX |
7.54 7.70 |
6.94000 8.46000 |
17:00:00 16:46:53 16:46:53 16:13:54
|
3 89 46 154
|
7,6600 7,5400 7,5400 7,5400
|
1 1 1 1 |
33 650 310 10 |
7.52000 7.48000 7.32000 7.20000 |
7.68000 7.78000 7.80000 7.84000 |
346 2114 1411 365 |
1 5 2 1 |
|
LESS |
0.64 |
0.00 % |
17:00:00 |
120 |
0,6200 |
1 |
1000 |
0.60200 |
0.62000 |
880 |
1 |
12 |
7 |
[+] |
LES |
0.60 0.64 |
0.57500 0.70100 |
14:38:49 14:34:08 14:06:15 13:35:44
|
18 1500 50 372
|
0,6010 0,6010 0,6240 0,6020
|
3 1 2 1 |
13636 2500 6600 2000 |
0.60100 0.60000 0.59200 0.59100 |
0.62500 0.62800 0.63000 0.63800 |
4300 3000 9106 12498 |
1 1 2 4 |
|
LIBET |
1.72 |
1.19 % |
13:47:02 |
1200 |
1,7000 |
2 |
1354 |
1.65000 |
1.70000 |
1 |
1 |
1 |
2 |
[+] |
LBT |
1.70 1.72 |
1.55000 1.89000 |
09:00:00 14:33:47 09:00:00 09:57:39
|
10 800 10 9300
|
1,7200 1,6800 1,7100 1,6500
|
1 1 1 1 |
60 7000 10000 10 |
1.64000 1.61000 1.60000 1.59000 |
1.71000 1.72000 1.73000 1.74000 |
6000 25 500 1000 |
1 1 1 1 |
|
LIVECHAT |
146.80 |
-0.83 % |
17:00:00 |
9 |
143,8000 |
1 |
56 |
143.80000 |
145.40000 |
30 |
1 |
35 |
5,128 |
[+] |
LVC |
143.60 147.40 |
132.20000 161.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 1 1 1
|
143,8000 143,8000 143,8000 143,8000
|
1 3 1 1 |
47 105 1 15 |
143.60000 143.00000 142.80000 142.40000 |
145.80000 146.00000 146.20000 146.40000 |
2 61 2 102 |
2 5 2 3 |
|
LOKUM |
14.95 |
10.03 % |
17:00:29 |
80 |
16,4500 |
1 |
1 |
16.40000 |
16.45000 |
270 |
2 |
7 |
112 |
[+] |
LKD |
14.95 16.45 |
14.80000 18.00000 |
17:00:29 16:31:30 16:31:30 16:30:39
|
20 5 200 40
|
16,4500 16,1000 16,1000 16,0000
|
1 1 1 1 |
450 379 222 1000 |
15.40000 15.25000 15.10000 15.00000 |
16.80000 17.30000 17.45000 17.50000 |
47 38 30 1046 |
1 1 1 3 |
|
LPP |
9,460.00 |
0.21 % |
17:00:00 |
3 |
9 365,0000 |
2 |
8 |
9350.00000 |
9365.00000 |
12 |
3 |
2 |
21,893 |
[+] |
LPP |
9,260.00 9,460.00 |
8515.00000 10400.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4 6 6 4
|
9 365,0000 9 365,0000 9 365,0000 9 365,0000
|
2 2 2 2 |
2 10 2 18 |
9345.00000 9340.00000 9335.00000 9330.00000 |
9370.00000 9375.00000 9380.00000 9385.00000 |
10 10 23 10 |
2 2 3 2 |
|
LSISOFT |
12.50 |
-1.99 % |
16:39:29 |
50 |
12,3000 |
2 |
350 |
12.30000 |
12.45000 |
20 |
1 |
3 |
39 |
[+] |
LSI |
12.20 12.60 |
11.25000 13.75000 |
16:15:06 16:06:45 14:43:19 14:43:19
|
100 150 250 1750
|
12,3000 12,3000 12,2500 12,2500
|
1 3 4 4 |
1940 2030 2618 4250 |
12.25000 12.20000 12.15000 12.10000 |
12.50000 12.55000 12.60000 12.75000 |
450 20 1005 67 |
2 1 3 1 |
|
LUBAWA |
3.01 |
4.98 % |
17:03:51 |
1120 |
3,1600 |
2 |
1260 |
3.16000 |
3.17000 |
4533 |
6 |
1,090 |
3,396 |
[+] |
LBW |
3.00 3.18 |
2.70500 3.30500 |
17:03:51 17:01:35 17:01:06 17:00:52
|
380 170 1315 870
|
3,1600 3,1600 3,1600 3,1600
|
4 2 6 5 |
3325 20 3380 1194 |
3.15000 3.14500 3.14000 3.13500 |
3.17500 3.18000 3.18500 3.19000 |
4399 12938 12884 11908 |
5 7 4 8 |
|
MABION |
17.50 |
2.13 % |
17:03:38 |
497 |
17,7200 |
1 |
3 |
17.72000 |
17.95000 |
1 |
1 |
42 |
751 |
[+] |
MAB |
17.40 18.15 |
15.75000 19.25000 |
17:03:38 17:00:00 17:00:00 17:00:00
|
123 133 190 150
|
17,7200 17,7200 17,7200 17,7200
|
1 4 1 1 |
2 7 42 395 |
17.71000 17.70000 17.69000 17.68000 |
17.97000 17.98000 17.99000 18.00000 |
176 158 101 602 |
2 2 2 1 |
|
MAKARONPL |
10.30 |
-2.42 % |
16:11:16 |
1 |
10,1000 |
1 |
55 |
10.00000 |
10.10000 |
747 |
1 |
6 |
60 |
[+] |
MAK |
9.90 10.30 |
9.28000 11.30000 |
15:54:11 15:54:11 15:52:37 15:47:01
|
116 33 1 1
|
9,9200 9,9200 10,0000 10,1000
|
2 4 1 1 |
334 3889 300 2 |
9.92000 9.90000 9.80000 9.76000 |
10.15000 10.30000 10.50000 10.55000 |
190 633 583 450 |
1 4 2 1 |
|
MANGATA |
109.00 |
-3.21 % |
17:00:00 |
1 |
105,5000 |
1 |
3 |
104.00000 |
105.50000 |
8 |
1 |
0 |
7 |
[+] |
MGT |
103.50 109.00 |
98.20000 119.50000 |
13:13:44 13:13:44 12:46:39 12:46:22
|
9 1 9 1
|
103,5000 103,5000 103,5000 103,5000
|
4 1 1 2 |
59 48 10 99 |
103.50000 103.00000 102.50000 102.00000 |
106.00000 107.50000 108.00000 108.50000 |
112 50 2 10 |
2 1 1 1 |
|
MARVIPOL |
5.78 |
-2.73 % |
16:44:35 |
7 |
5,7000 |
2 |
3100 |
5.62000 |
5.68000 |
689 |
3 |
64 |
362 |
[+] |
MVP |
5.54 5.86 |
5.22000 6.34000 |
16:44:26 16:37:01 16:33:06 16:31:06
|
171 220 1000 260
|
5,6000 5,7000 5,7000 5,7800
|
2 4 3 2 |
3104 2257 5628 5083 |
5.60000 5.58000 5.56000 5.54000 |
5.70000 5.78000 5.80000 5.84000 |
773 1025 400 1000 |
1 2 1 1 |
|
MAXCOM |
9.56 |
2.80 % |
09:03:08 |
2 |
9,5600 |
1 |
15 |
9.40000 |
9.54000 |
6 |
1 |
0 |
0 |
[+] |
MXC |
9.56 9.56 |
8.62000 10.50000 |
12:12:33 12:12:33 12:12:33 12:12:33
|
326 6 6 6
|
9,3000 9,3200 9,3200 9,3200
|
1 1 2 1 |
35 543 6 1000 |
9.32000 9.20000 9.14000 9.10000 |
9.56000 9.58000 9.60000 9.70000 |
282 1542 515 6 |
3 1 4 1 |
|
MBANK |
292.60 |
4.18 % |
17:00:00 |
30 |
298,8000 |
2 |
80 |
298.80000 |
299.00000 |
178 |
2 |
30 |
8,839 |
[+] |
MBK |
288.00 299.20 |
263.40000 321.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
16 53 26 31
|
298,8000 298,8000 298,8000 298,8000
|
3 1 1 1 |
66 48 21 49 |
298.00000 297.80000 297.60000 297.20000 |
299.20000 299.40000 299.60000 299.80000 |
169 19 186 242 |
4 1 3 7 |
|
MBWS |
10.50 |
-3.81 % |
11:00:45 |
1 |
10,1000 |
1 |
266 |
9.46000 |
10.30000 |
150 |
1 |
0 |
1 |
[+] |
MBW |
10.10 10.50 |
9.46000 11.55000 |
09:29:14 09:02:31 09:02:33 09:02:20
|
90 2 2 2
|
10,1000 10,5000 10,5000 10,5000
|
1 1 1 0 |
95 1 208 0 |
5.20000 5.10000 5.00000 0.00000 |
10.50000 10.95000 11.00000 11.20000 |
34 24 2874 450 |
1 1 4 1 |
|
MCI |
17.30 |
2.61 % |
17:00:00 |
100 |
17,7000 |
1 |
492 |
17.70000 |
17.75000 |
97 |
2 |
12 |
217 |
[+] |
MCI |
17.00 17.70 |
15.60000 19.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
100 8 619 380
|
17,7000 17,7000 17,7000 17,7000
|
1 1 1 1 |
5286 200 200 967 |
17.65000 17.10000 17.05000 17.00000 |
17.80000 17.85000 17.90000 17.95000 |
110 125 100 300 |
1 2 1 2 |
|
MDIENERGIA |
1.26 |
9.93 % |
17:00:00 |
110 |
1,4950 |
1 |
100 |
1.39000 |
1.50000 |
3931 |
1 |
9 |
12 |
[+] |
MDI |
1.26 1.52 |
1.24500 1.51500 |
17:00:00 16:47:20 16:46:02 16:46:00
|
90 1 10 90
|
1,4950 1,3800 1,4800 1,4800
|
1 1 3 1 |
5489 600 1997 1000 |
1.38500 1.35000 1.34000 1.32000 |
1.53500 1.55500 1.57500 1.59500 |
1000 1000 1000 2000 |
1 1 1 1 |
|
MEDICALG |
16.40 |
3.69 % |
17:04:44 |
94 |
16,8600 |
2 |
2526 |
16.86000 |
16.88000 |
105 |
1 |
30 |
491 |
[+] |
MDG |
16.12 16.94 |
14.76000 18.04000 |
17:00:42 17:00:00 17:00:00 17:00:00
|
50 595 74 21
|
16,8600 16,8600 16,8600 16,8600
|
2 2 1 4 |
110 110 8 6 |
16.62000 16.60000 16.58000 16.56000 |
16.90000 16.92000 16.94000 16.98000 |
499 300 2121 160 |
2 1 4 2 |
|
MEDINICE |
15.80 |
4.52 % |
16:26:41 |
34 |
16,2000 |
2 |
628 |
16.00000 |
16.40000 |
530 |
2 |
30 |
478 |
[+] |
ICE |
15.10 16.20 |
14.22000 17.38000 |
16:17:08 16:16:48 16:16:31 16:01:32
|
154 8 310 500
|
16,2000 16,2000 16,1000 16,1400
|
2 1 1 2 |
30 200 120 266 |
15.90000 15.86000 15.84000 15.80000 |
16.46000 16.48000 16.60000 16.68000 |
66 100 50 37 |
1 1 1 1 |
|
MENNICA |
17.30 |
-0.88 % |
17:00:00 |
4 |
16,8000 |
3 |
526 |
16.80000 |
17.30000 |
149 |
4 |
0 |
8 |
[+] |
MNC |
16.80 17.30 |
15.60000 19.00000 |
16:46:06 13:10:30 13:10:30 13:10:30
|
1 1 120 29
|
17,3000 16,9000 16,9000 16,9000
|
1 1 1 3 |
1 30 66 42 |
16.65000 16.60000 16.55000 16.50000 |
17.35000 17.45000 17.50000 17.60000 |
54 152 152 647 |
1 1 2 2 |
|
MERCATOR |
42.70 |
0.91 % |
17:00:00 |
19 |
43,3800 |
1 |
100 |
42.57000 |
43.38000 |
46 |
1 |
11 |
465 |
[+] |
MRC |
42.13 43.38 |
38.43000 46.97000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
7 35 5 18
|
43,3800 43,3800 43,3800 43,3800
|
2 1 1 1 |
100 50 40 72 |
42.56000 42.55000 42.52000 42.50000 |
43.39000 43.40000 43.48000 43.50000 |
50 120 9 50 |
1 2 2 1 |
|
MERCOR |
19.35 |
-2.59 % |
16:23:19 |
17 |
18,8000 |
2 |
4 |
18.65000 |
18.80000 |
1 |
1 |
1 |
25 |
[+] |
MCR |
18.50 19.35 |
17.45000 21.20000 |
16:22:41 16:22:41 16:22:41 13:26:09
|
1 1 1 168
|
18,8000 18,8000 18,8000 18,5000
|
5 8 10 2 |
209 116 1602 31 |
18.60000 18.55000 18.50000 18.40000 |
18.85000 18.90000 19.00000 19.10000 |
75 101 2 2 |
1 2 2 2 |
|
MEXPOLSKA |
3.10 |
-1.95 % |
12:13:53 |
56 |
3,0200 |
1 |
110 |
3.02000 |
3.10000 |
951 |
3 |
1 |
2 |
[+] |
MEX |
3.02 3.10 |
2.79000 3.41000 |
12:13:53 12:13:53 10:48:32 09:03:06
|
166 367 50 2
|
3,0200 3,0200 3,1000 3,1000
|
1 1 1 1 |
600 10 50 77 |
2.98000 2.94000 2.77000 2.71000 |
3.18000 3.19000 3.20000 3.24000 |
300 3541 38 470 |
1 1 1 1 |
|
MFO |
34.30 |
-0.87 % |
15:28:34 |
50 |
34,2000 |
1 |
2 |
33.80000 |
34.20000 |
50 |
1 |
4 |
128 |
[+] |
MFO |
33.80 34.40 |
30.90000 37.70000 |
13:43:54 13:43:54 13:43:54 13:43:54
|
241 50 400 309
|
34,3000 34,2000 34,0000 33,9000
|
2 3 2 3 |
253 170 40 175 |
33.50000 33.40000 33.30000 33.20000 |
34.30000 34.50000 34.90000 35.90000 |
103 16 33 3 |
2 1 2 1 |
|
MILKILAND |
0.83 |
-4.34 % |
16:39:16 |
40 |
0,7940 |
1 |
300 |
0.79200 |
0.80000 |
1068 |
1 |
3 |
3 |
[+] |
MLK |
0.79 0.84 |
0.74900 0.91500 |
16:39:16 16:27:13 16:27:13 14:44:02
|
60 21 21 10
|
0,8000 0,8000 0,8000 0,8330
|
1 4 2 1 |
40 10495 80 1580 |
0.79100 0.79000 0.78900 0.78800 |
0.82300 0.83000 0.83100 0.83300 |
40 42 2587 10 |
1 2 2 1 |
|
MILLENNIUM |
4.18 |
4.06 % |
17:00:00 |
39 |
4,2560 |
1 |
1000 |
4.24200 |
4.25600 |
3776 |
1 |
2,069 |
8,794 |
[+] |
MIL |
4.06 4.30 |
3.76200 4.59800 |
17:00:00 17:00:00 17:00:00 17:00:00
|
544 507 832 832
|
4,2560 4,2560 4,2560 4,2560
|
1 2 1 1 |
1186 3162 1538 1538 |
4.23000 4.22600 4.21800 4.21600 |
4.26000 4.26200 4.26600 4.27000 |
2043 3562 764 712 |
3 2 2 3 |
|
MIRACULUM |
1.35 |
-4.35 % |
16:23:03 |
500 |
1,3200 |
1 |
1000 |
1.30000 |
1.32000 |
2454 |
2 |
71 |
91 |
[+] |
MIR |
1.25 1.36 |
1.21500 1.48500 |
15:00:56 15:00:56 14:54:47 14:23:00
|
256 521 1000 345
|
1,3200 1,3000 1,3000 1,3000
|
1 1 2 1 |
1000 1000 7610 1000 |
1.29000 1.28500 1.28000 1.27500 |
1.35000 1.37000 1.37500 1.38000 |
3400 2000 468 3500 |
1 1 1 2 |
|
MIRBUD |
7.20 |
0.42 % |
17:00:00 |
200 |
7,2100 |
2 |
11002 |
7.20000 |
7.21000 |
2635 |
3 |
215 |
1,542 |
[+] |
MRB |
7.07 7.38 |
6.48000 7.92000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
83 271 7 39
|
7,2100 7,2100 7,2100 7,2100
|
2 2 1 2 |
380 11002 300 1001 |
7.15000 7.10000 7.09000 7.08000 |
7.24000 7.25000 7.26000 7.29000 |
1000 4171 634 1060 |
1 2 2 1 |
|
MLPGROUP |
75.60 |
-2.13 % |
14:04:37 |
3 |
73,6000 |
1 |
7 |
73.60000 |
75.40000 |
96 |
2 |
0 |
5 |
[+] |
MLG |
73.60 75.60 |
68.20000 83.00000 |
09:56:09 09:56:09 09:00:00 16:33:15
|
39 15 5 1
|
75,4000 75,0000 75,6000 75,2000
|
1 1 1 3 |
4 70 40 90 |
72.60000 72.00000 71.80000 71.60000 |
75.60000 76.00000 76.20000 76.40000 |
15 440 500 100 |
1 1 1 1 |
|
MLSYSTEM |
56.05 |
-0.98 % |
17:00:00 |
20 |
55,5500 |
1 |
55 |
55.55000 |
55.75000 |
75 |
1 |
5 |
273 |
[+] |
MLS |
55.30 56.65 |
50.45000 61.65000 |
16:38:20 15:32:31 15:32:31 13:58:24
|
10 415 15 1
|
55,5500 55,5000 55,6500 55,4500
|
1 1 3 4 |
25 26 327 1088 |
55.50000 55.40000 55.35000 55.30000 |
55.95000 56.00000 56.30000 56.50000 |
75 150 30 60 |
2 1 1 1 |
|
MOBRUK |
325.00 |
5.54 % |
17:00:00 |
47 |
343,0000 |
2 |
917 |
340.00000 |
343.00000 |
184 |
2 |
18 |
5,951 |
[+] |
MBR |
325.00 344.00 |
292.50000 357.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
14 1 12 9
|
343,0000 343,0000 343,0000 343,0000
|
1 3 1 1 |
10 48 38 2 |
339.00000 338.00000 336.00000 335.00000 |
344.00000 344.50000 345.00000 345.50000 |
191 3 71 6 |
3 1 9 1 |
|
MOJ |
0.00 |
0.00 % |
12:17:13 |
425 |
1,9600 |
1 |
24575 |
1.96000 |
2.00000 |
3999 |
1 |
0 |
0 |
[+] |
MOJ |
0.00 0.00 |
1.76500 2.15000 |
11:04:08 11:28:48 10:13:26 09:36:53
|
75 76 1000 1
|
1,9700 1,9600 1,9600 1,9200
|
1 1 1 1 |
3999 357 10 1 |
1.92000 1.82000 1.77500 1.72500 |
2.09000 2.18000 2.19000 2.22000 |
3000 903 1800 303 |
1 2 1 1 |
|
MOL |
31.52 |
1.27 % |
14:22:56 |
1 |
31,9000 |
1 |
55 |
31.62000 |
31.90000 |
24 |
1 |
0 |
10 |
[+] |
MOL |
31.52 31.90 |
28.38000 34.66000 |
11:50:02 09:22:33 09:05:12 09:05:12
|
18 26 80 170
|
31,5400 31,5200 31,6000 31,5800
|
1 2 1 2 |
50 120 20 49 |
31.56000 31.54000 31.52000 31.50000 |
32.04000 32.16000 32.28000 32.40000 |
100 111 34 232 |
1 1 1 1 |
|
MOLECURE |
21.30 |
7.73 % |
17:03:52 |
36 |
23,0000 |
6 |
695 |
22.70000 |
23.25000 |
250 |
1 |
98 |
2,350 |
[+] |
MOC |
20.95 25.50 |
21.10000 25.70000 |
17:03:19 17:02:30 17:00:57 17:00:00
|
90 300 19 47
|
23,0000 23,0000 23,0000 23,0000
|
1 4 1 3 |
85 420 200 345 |
22.55000 22.50000 22.40000 22.30000 |
23.30000 23.50000 23.75000 23.80000 |
1594 400 54 150 |
1 1 1 1 |
|
MONNARI |
4.87 |
-0.80 % |
17:00:00 |
3 |
4,9350 |
1 |
1175 |
4.87000 |
4.93500 |
1074 |
2 |
13 |
61 |
[+] |
MON |
4.84 4.98 |
4.38000 5.35000 |
16:47:26 16:47:26 15:56:56 15:56:56
|
625 25 59 20
|
4,8700 4,8750 4,9350 4,9300
|
2 2 7 1 |
30 1005 907 5 |
4.86500 4.86000 4.85000 4.84500 |
4.94000 4.94500 4.95000 4.96500 |
1300 400 1000 400 |
2 1 1 1 |
|
MOSTALPLC |
18.55 |
-0.81 % |
17:00:00 |
196 |
18,4000 |
2 |
142 |
18.00000 |
18.40000 |
304 |
1 |
7 |
123 |
[+] |
MSP |
17.80 18.55 |
16.70000 20.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
99 100 236 99
|
18,4000 18,4000 18,4000 18,4000
|
2 1 5 1 |
33 99 793 141 |
17.90000 17.85000 17.80000 17.65000 |
18.50000 18.70000 18.80000 19.00000 |
1008 90 500 75 |
3 1 1 1 |
|
MOSTALWAR |
5.80 |
3.42 % |
16:26:25 |
1000 |
6,0400 |
1 |
525 |
5.92000 |
6.04000 |
648 |
4 |
13 |
76 |
[+] |
MSW |
5.80 6.08 |
5.22000 6.38000 |
16:20:51 14:23:17 14:19:26 14:06:00
|
100 5069 318 11
|
6,0400 6,0400 6,0400 6,0800
|
1 1 2 1 |
809 471 383 444 |
5.90000 5.80000 5.70000 5.54000 |
6.10000 6.12000 6.16000 6.18000 |
1679 500 1000 510 |
3 1 1 1 |
|
MOSTALZAB |
2.65 |
2.30 % |
17:00:20 |
310 |
2,6700 |
2 |
328 |
2.65000 |
2.67000 |
13290 |
3 |
580 |
1,539 |
[+] |
MSZ |
2.51 2.76 |
2.38500 2.91500 |
17:00:00 17:00:00 17:00:00 17:00:00
|
300 951 49 2000
|
2,6700 2,6700 2,6700 2,6700
|
2 1 1 2 |
1001 1050 5000 608 |
2.63000 2.62500 2.62000 2.60000 |
2.68000 2.69000 2.70000 2.72000 |
2510 1250 1270 1603 |
3 1 3 2 |
|
MOVIEGAMES |
16.60 |
4.85 % |
16:35:48 |
17 |
17,3000 |
1 |
300 |
16.90000 |
17.24000 |
400 |
1 |
6 |
106 |
[+] |
MOV |
16.50 17.30 |
14.94000 18.26000 |
16:34:50 16:34:50 16:15:10 16:14:12
|
75 8 2 10
|
17,3000 17,3000 17,3000 17,2000
|
1 3 1 1 |
100 287 150 50 |
16.80000 16.76000 16.70000 16.64000 |
17.26000 17.30000 17.34000 17.36000 |
500 500 50 26 |
1 1 1 1 |
|
MUZA |
0.00 |
0.00 % |
13:09:44 |
10 |
7,5000 |
1 |
1000 |
7.30000 |
7.45000 |
406 |
1 |
0 |
0 |
[+] |
MZA |
0.00 0.00 |
6.75000 8.25000 |
13:08:34 09:00:00 12:03:21 14:50:47
|
500 5 125 443
|
7,4500 7,5000 7,5000 7,3500
|
1 1 1 1 |
1035 1000 5 197 |
7.25000 5.90000 5.65000 5.30000 |
7.50000 7.60000 7.70000 8.00000 |
1501 1087 2290 100 |
4 2 1 1 |
|
MWTRADE |
5.50 |
-1.82 % |
12:53:55 |
475 |
5,4000 |
1 |
25 |
5.40000 |
5.48000 |
100 |
1 |
1 |
4 |
[+] |
MWT |
5.40 5.50 |
4.95000 6.04000 |
12:53:55 11:51:39 11:50:47 09:00:00
|
25 175 30 2
|
5,4000 5,4000 5,5000 5,5000
|
2 1 2 1 |
250 1000 450 105 |
5.36000 5.34000 5.30000 5.24000 |
5.50000 5.58000 5.66000 5.68000 |
500 150 500 628 |
1 1 1 1 |
|
NANOGROUP |
1.38 |
-0.61 % |
17:00:00 |
2 |
1,3080 |
1 |
984 |
1.26200 |
1.30800 |
86095 |
3 |
45 |
60 |
[+] |
NNG |
1.25 1.38 |
1.24200 1.51800 |
16:46:10 16:46:10 16:36:32 16:17:12
|
11 9 1 60
|
1,2620 1,2640 1,2640 1,3100
|
1 2 2 3 |
200 2020 7260 4420 |
1.26000 1.25800 1.25600 1.25400 |
1.31000 1.32000 1.36800 1.37000 |
1000 26 8000 6910 |
1 1 1 4 |
|
NEUCA |
619.00 |
-1.29 % |
17:00:00 |
1 |
610,0000 |
1 |
15 |
608.00000 |
610.00000 |
5 |
1 |
1 |
344 |
[+] |
NEU |
606.00 619.00 |
558.00000 680.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 1 1 2
|
610,0000 610,0000 610,0000 610,0000
|
1 2 2 1 |
5 8 7 5 |
607.00000 606.00000 605.00000 604.00000 |
613.00000 614.00000 615.00000 616.00000 |
5 246 11 176 |
2 3 2 2 |
|
NEWAG |
18.50 |
0.27 % |
17:00:00 |
1 |
18,7500 |
2 |
48 |
18.55000 |
18.75000 |
199 |
1 |
2 |
39 |
[+] |
NWG |
18.50 18.95 |
16.65000 20.30000 |
16:48:00 16:48:00 16:43:06 16:35:49
|
19 29 1 23
|
18,5500 18,7000 18,7000 18,7000
|
5 3 4 2 |
1112 701 508 279 |
18.50000 18.40000 18.30000 18.10000 |
18.85000 18.90000 18.95000 19.00000 |
1 4 220 593 |
1 2 1 3 |
|
NOVAVISGR |
1.32 |
0.38 % |
16:20:52 |
1 |
1,3150 |
1 |
1530 |
1.26500 |
1.31500 |
1696 |
1 |
14 |
18 |
[+] |
NVG |
1.25 1.32 |
1.19000 1.45000 |
15:24:53 14:51:02 14:50:26 14:14:42
|
1 1 1 1
|
1,2650 1,2650 1,3150 1,2650
|
1 1 1 1 |
1654 3000 2000 3000 |
1.26000 1.25500 1.24500 1.24000 |
1.33000 1.34000 1.34500 1.35000 |
5000 1300 4902 4238 |
1 1 1 1 |
|
NOVITA |
107.50 |
0.00 % |
14:15:19 |
12 |
110,0000 |
1 |
3 |
106.00000 |
111.00000 |
5 |
1 |
0 |
6 |
[+] |
NVT |
107.50 110.00 |
96.80000 118.00000 |
14:15:19 11:25:44 10:58:47 10:58:46
|
8 30 1 1
|
109,5000 107,5000 107,5000 107,5000
|
1 1 2 2 |
4 10 32 65 |
105.00000 104.50000 104.00000 103.50000 |
111.50000 112.50000 113.00000 114.00000 |
9 10 10 10 |
1 1 1 2 |
|
NTCAPITAL |
0.71 |
0.59 % |
17:00:00 |
740 |
0,6820 |
1 |
900 |
0.66000 |
0.68200 |
690 |
1 |
27 |
18 |
[+] |
NTC |
0.66 0.71 |
0.64200 0.78200 |
17:00:00 14:51:15 14:49:50 14:17:06
|
50 4000 2979 1500
|
0,6820 0,6600 0,6620 0,6860
|
1 2 3 1 |
500 2500 7900 611 |
0.65400 0.65200 0.65000 0.64200 |
0.68400 0.69600 0.70000 0.70200 |
8200 2000 5034 500 |
1 1 2 1 |
|
NTTSYSTEM |
4.77 |
0.00 % |
17:00:00 |
46 |
4,7800 |
1 |
50 |
4.61000 |
4.78000 |
153 |
1 |
3 |
14 |
[+] |
NTT |
4.74 4.78 |
4.30000 5.24000 |
17:00:00 15:39:03 15:39:03 15:39:03
|
4 1722 49 5
|
4,7800 4,7500 4,7400 4,7400
|
1 1 1 2 |
3 20 214 633 |
4.60000 4.58000 4.56000 4.50000 |
4.80000 4.86000 4.89000 4.94000 |
500 303 307 360 |
1 1 2 3 |
|
ODLEWNIE |
8.88 |
0.90 % |
12:21:22 |
2 |
9,0000 |
2 |
144 |
8.90000 |
9.00000 |
481 |
4 |
1 |
11 |
[+] |
ODL |
8.88 9.26 |
8.00000 9.76000 |
11:42:42 11:35:29 10:37:04 09:50:14
|
10 5 100 30
|
9,0000 9,0000 9,0000 9,2600
|
2 3 1 1 |
321 1168 1000 1000 |
8.88000 8.86000 8.80000 8.72000 |
9.20000 9.26000 9.28000 9.30000 |
100 300 240 1916 |
1 2 1 3 |
|
OEX |
35.40 |
2.22 % |
16:01:16 |
1 |
36,8000 |
1 |
16 |
36.40000 |
36.80000 |
149 |
1 |
1 |
37 |
[+] |
OEX |
35.10 36.80 |
31.90000 38.90000 |
13:17:12 13:17:11 13:17:11 11:43:30
|
230 68 11 30
|
36,0000 35,9000 35,8000 35,9000
|
1 2 1 1 |
240 111 10 152 |
36.00000 35.40000 35.20000 35.10000 |
36.90000 37.00000 37.70000 37.80000 |
234 612 795 27 |
3 3 1 1 |
|
ONDE |
14.46 |
1.56 % |
17:01:17 |
32 |
14,3400 |
1 |
4 |
14.22000 |
14.34000 |
168 |
2 |
21 |
303 |
[+] |
OND |
14.12 14.46 |
13.02000 15.90000 |
17:00:00 17:00:00 17:00:00 16:48:26
|
68 33 132 18
|
14,3400 14,3400 14,3400 14,3200
|
1 3 2 1 |
78 500 207 102 |
14.16000 14.12000 14.06000 14.04000 |
14.40000 14.46000 14.50000 14.52000 |
300 313 4159 200 |
2 2 8 1 |
|
OPONEOPL |
38.50 |
-2.06 % |
17:00:00 |
1 |
38,0000 |
3 |
140 |
37.80000 |
38.40000 |
50 |
1 |
3 |
100 |
[+] |
OPN |
37.00 38.50 |
34.70000 42.30000 |
16:46:43 16:42:31 15:39:48 15:39:48
|
80 16 10 14
|
37,8000 37,8000 37,8000 37,8000
|
1 2 1 3 |
111 191 50 324 |
37.50000 37.40000 37.30000 37.20000 |
38.80000 39.00000 39.10000 39.20000 |
252 113 9964 10 |
4 1 1 1 |
|
OPTEAM |
8.06 |
1.74 % |
16:30:53 |
18 |
8,2000 |
3 |
2768 |
8.00000 |
8.20000 |
91 |
1 |
1 |
9 |
[+] |
OPM |
8.00 8.20 |
7.26000 8.86000 |
16:30:53 12:12:06 11:07:08 09:48:31
|
10 28 15 5
|
8,2000 8,0000 8,0000 8,0000
|
1 1 1 1 |
506 10 54 10 |
7.99000 7.97000 7.96000 7.95000 |
8.25000 8.30000 8.39000 8.47000 |
310 786 920 6 |
1 3 1 1 |
|
ORANGEPL |
6.63 |
0.61 % |
17:00:00 |
59 |
6,5900 |
1 |
5532 |
6.58800 |
6.59000 |
55473 |
2 |
751 |
4,938 |
[+] |
OPL |
6.51 6.63 |
5.96800 7.29200 |
17:00:00 17:00:00 17:00:00 17:00:00
|
311 273 399 21
|
6,5900 6,5900 6,5900 6,5900
|
1 1 1 1 |
420 2747 3588 793 |
6.58600 6.57800 6.57400 6.57000 |
6.59400 6.60000 6.60200 6.60400 |
370 3576 1578 7144 |
1 3 2 2 |
|
ORCOGROUP |
2.77 |
3.58 % |
17:00:00 |
1 |
2,8380 |
1 |
600 |
2.55400 |
2.83800 |
342 |
2 |
3 |
7 |
[+] |
OPG |
2.77 2.84 |
2.49150 3.04450 |
13:13:36 12:48:44 11:17:48 10:01:09
|
4 6 4 16
|
2,8380 2,8380 2,8380 2,8380
|
1 1 1 1 |
300 1000 510 673 |
2.55300 2.54000 2.52500 2.45050 |
2.84200 2.88600 2.88700 2.90000 |
711 700 350 1163 |
2 1 1 1 |
|
OTLOG |
28.50 |
-3.16 % |
17:00:00 |
60 |
27,6000 |
2 |
86 |
27.60000 |
27.90000 |
60 |
1 |
6 |
163 |
[+] |
OTS |
26.90 28.50 |
25.70000 31.30000 |
16:40:09 16:29:30 16:22:58 16:20:07
|
53 60 50 190
|
27,9000 27,5000 27,5000 27,5000
|
1 2 1 2 |
70 300 120 120 |
27.40000 27.20000 27.00000 26.80000 |
28.00000 28.20000 28.30000 28.50000 |
100 77 275 40 |
1 1 1 1 |
|
OTMUCHOW |
2.87 |
0.35 % |
09:00:00 |
2 |
2,8700 |
2 |
2755 |
2.86000 |
2.87000 |
695 |
1 |
0 |
0 |
[+] |
OTM |
2.87 2.87 |
2.59000 3.15000 |
09:28:50 09:00:00 09:00:00 09:00:00
|
85 321 228 193
|
2,8600 2,8600 2,8600 2,8600
|
1 1 1 0 |
720 1 1 0 |
2.75000 1.71000 1.00000 0.00000 |
2.97000 3.00000 3.14000 3.18000 |
1300 2500 814 700 |
1 1 1 1 |
|
OVOSTAR |
42.00 |
0.00 % |
09:02:15 |
1 |
42,0000 |
1 |
30 |
40.60000 |
42.00000 |
2006 |
2 |
0 |
0 |
[+] |
OVO |
42.00 42.00 |
37.80000 46.20000 |
16:31:55 16:31:55 09:10:15 16:38:47
|
5 195 1 5
|
42,0000 41,4000 42,0000 41,2000
|
2 2 2 1 |
65 74 145 29 |
40.40000 40.00000 39.60000 39.00000 |
42.20000 42.60000 42.80000 43.40000 |
46 1480 697 70 |
1 4 2 1 |
|
PAMAPOL |
3.72 |
1.66 % |
16:08:49 |
9 |
3,6700 |
4 |
1134 |
3.61000 |
3.67000 |
432 |
2 |
5 |
18 |
[+] |
PMP |
3.59 3.72 |
3.35000 4.09000 |
15:59:53 15:59:53 15:59:53 15:47:26
|
675 127 198 200
|
3,6000 3,6000 3,6100 3,6700
|
2 2 4 1 |
720 40 354 20 |
3.60000 3.59000 3.58000 3.57000 |
3.68000 3.69000 3.72000 3.73000 |
1000 30 329 40 |
1 1 3 2 |
|
PANOVA |
11.30 |
0.89 % |
11:05:24 |
90 |
11,3000 |
1 |
150 |
11.20000 |
11.30000 |
683 |
1 |
0 |
1 |
[+] |
NVA |
11.30 11.30 |
10.20000 12.40000 |
17:00:00 11:10:10 10:29:25 15:15:31
|
278 936 50 98
|
11,2000 11,1000 11,3000 11,2000
|
3 3 2 4 |
1728 1734 427 2856 |
11.10000 11.00000 10.90000 10.80000 |
11.40000 11.50000 11.60000 11.70000 |
333 335 786 1186 |
1 2 1 3 |
|
PASSUS |
23.90 |
3.00 % |
13:43:55 |
20 |
24,0000 |
1 |
20 |
23.60000 |
24.00000 |
34 |
1 |
0 |
2 |
[+] |
PAS |
23.90 24.50 |
21.60000 26.20000 |
09:55:48 09:51:11 09:51:11 09:51:11
|
6 10 10 20
|
24,5000 24,1000 24,0000 23,9000
|
1 2 1 1 |
20 101 50 44 |
23.50000 23.30000 23.10000 23.00000 |
24.10000 24.40000 24.60000 24.80000 |
30 20 19 19 |
1 1 1 1 |
|
PATENTUS |
1.41 |
3.62 % |
16:49:51 |
1 |
1,4300 |
1 |
417 |
1.39000 |
1.43000 |
499 |
1 |
24 |
33 |
[+] |
PAT |
1.37 1.46 |
1.26500 1.54500 |
16:49:51 16:27:52 16:20:44 16:20:44
|
499 483 100 620
|
1,4150 1,3900 1,3900 1,3900
|
3 2 2 1 |
990 1000 1400 500 |
1.37000 1.36500 1.36000 1.35500 |
1.43500 1.44000 1.44500 1.45000 |
1000 450 500 1499 |
1 1 1 2 |
|
PCCEXOL |
3.37 |
3.89 % |
17:01:11 |
1497 |
3,4700 |
1 |
1000 |
3.43000 |
3.47000 |
388 |
1 |
84 |
286 |
[+] |
PCX |
3.34 3.49 |
3.03000 3.70000 |
17:01:11 17:00:00 16:47:15 16:35:44
|
1070 2 225 493
|
3,4700 3,4700 3,4600 3,4400
|
1 1 3 2 |
1539 300 2003 3755 |
3.42000 3.41500 3.41000 3.40500 |
3.47500 3.48000 3.48500 3.49000 |
1497 3064 2201 5150 |
2 1 4 2 |
|
PCCROKITA |
143.20 |
-2.79 % |
17:00:00 |
1 |
139,2000 |
2 |
56 |
139.20000 |
140.00000 |
190 |
2 |
7 |
1,038 |
[+] |
PCR |
138.00 144.60 |
129.00000 157.40000 |
17:00:00 17:00:00 17:00:00 16:49:48
|
8 8 1 11
|
139,2000 139,2000 139,2000 139,2000
|
3 1 1 8 |
78 3 17 210 |
139.00000 138.80000 138.40000 138.00000 |
140.60000 141.00000 141.80000 142.00000 |
144 15 13 168 |
1 1 1 3 |
|
PCFGROUP |
40.00 |
11.43 % |
17:01:56 |
52 |
40,9500 |
1 |
132 |
40.55000 |
40.95000 |
12 |
1 |
22 |
900 |
[+] |
PCF |
38.20 41.75 |
36.00000 44.00000 |
17:00:32 17:00:00 17:00:00 17:00:00
|
270 44 465 10
|
40,9500 40,9500 40,9500 40,9500
|
2 2 1 1 |
719 180 10 13 |
40.50000 40.20000 40.10000 40.05000 |
41.00000 41.30000 41.35000 41.60000 |
119 1000 50 120 |
2 1 1 2 |
|
PEKABEX |
16.15 |
4.02 % |
17:00:00 |
100 |
16,8000 |
1 |
589 |
16.80000 |
16.85000 |
6 |
1 |
1 |
23 |
[+] |
PBX |
16.10 16.80 |
14.55000 17.75000 |
17:00:00 16:41:02 13:38:38 13:30:33
|
2 600 100 75
|
16,8000 16,8000 16,8000 16,8000
|
1 2 3 5 |
23 3 364 308 |
16.70000 16.50000 16.10000 16.00000 |
16.90000 17.00000 17.25000 17.35000 |
127 1050 50 390 |
1 1 1 2 |
|
PEKAO |
82.20 |
2.45 % |
17:02:25 |
692 |
83,6600 |
1 |
913 |
83.62000 |
83.66000 |
5096 |
2 |
616 |
51,356 |
[+] |
PEO |
81.90 83.82 |
73.98000 90.42000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
783 666 2247 1573
|
83,6600 83,6600 83,6600 83,6600
|
2 1 1 1 |
791 677 12 45 |
83.60000 83.58000 83.54000 83.32000 |
83.74000 83.76000 83.80000 83.82000 |
7316 8625 50 31 |
2 2 1 2 |
|
PEPCO |
42.16 |
1.07 % |
17:00:00 |
1901 |
41,6800 |
2 |
2654 |
41.66000 |
41.68000 |
456 |
1 |
576 |
24,029 |
[+] |
PCO |
41.20 42.20 |
37.96000 46.36000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1290 1208 2498 3628
|
41,6800 41,6800 41,6800 41,6800
|
1 2 2 2 |
1374 6144 2658 850 |
41.64000 41.62000 41.60000 41.58000 |
41.74000 41.78000 41.86000 41.90000 |
2165 5698 7484 100 |
2 2 2 1 |
|
PEPEES |
1.45 |
0.69 % |
16:20:16 |
1000 |
1,4500 |
2 |
1113 |
1.43000 |
1.45000 |
4467 |
2 |
33 |
48 |
[+] |
PPS |
1.38 1.47 |
1.31000 1.59000 |
16:20:16 16:19:30 15:38:03 15:03:30
|
27 580 200 600
|
1,4500 1,4500 1,4500 1,4600
|
2 1 1 2 |
2000 1200 1000 1800 |
1.42000 1.41000 1.40000 1.39000 |
1.46000 1.47000 1.49000 1.50000 |
400 17020 4000 16532 |
1 5 2 5 |
|
PGE |
6.09 |
-0.13 % |
17:04:36 |
3600 |
6,0000 |
1 |
179 |
6.00000 |
6.00200 |
109 |
1 |
1,655 |
9,926 |
[+] |
PGE |
5.90 6.09 |
5.48200 6.69800 |
17:04:34 17:03:59 17:02:57 17:02:25
|
150 1552 3500 6296
|
6,0000 6,0000 6,0000 6,0000
|
1 1 2 2 |
200 1664 5626 1480 |
5.99800 5.99600 5.99400 5.99200 |
6.00600 6.00800 6.01600 6.01800 |
1085 2920 4792 6084 |
1 2 2 2 |
|
PGFGROUP |
1.06 |
0.95 % |
16:23:26 |
190 |
1,0650 |
2 |
3500 |
1.05500 |
1.07000 |
7000 |
1 |
3 |
4 |
[+] |
PGV |
1.06 1.09 |
0.95000 1.16000 |
15:13:28 15:13:28 14:16:11 09:54:33
|
1310 190 400 698
|
1,0650 1,0650 1,0850 1,0650
|
1 1 1 2 |
2500 1780 1610 2750 |
1.04500 1.04000 1.03500 1.03000 |
1.07500 1.08000 1.08500 1.09000 |
473 1000 3976 1000 |
1 1 2 1 |
|
PHN |
12.00 |
1.69 % |
17:00:00 |
2 |
12,0000 |
1 |
2 |
11.90000 |
12.00000 |
1013 |
1 |
1 |
13 |
[+] |
PHN |
11.90 12.00 |
10.80000 13.20000 |
16:10:00 15:58:34 09:00:00 09:00:00
|
39 40 185 815
|
11,9000 11,9500 12,0000 12,0000
|
1 1 1 1 |
158 1000 180 1000 |
11.80000 11.70000 11.65000 11.60000 |
12.45000 12.50000 12.55000 12.60000 |
145 90 69 1200 |
1 2 1 1 |
|
PHOTON |
11.89 |
-1.33 % |
17:00:00 |
150 |
11,7000 |
1 |
233 |
11.52200 |
11.70000 |
399 |
2 |
56 |
654 |
[+] |
PEN |
11.20 11.92 |
10.70000 13.07600 |
17:00:00 16:48:50 16:26:29 16:25:41
|
55 33 1 225
|
11,7000 11,6980 11,7000 11,6980
|
1 1 1 1 |
1000 100 115 30 |
11.52000 11.51400 11.51200 11.51000 |
11.79800 11.80000 11.86000 11.90000 |
200 568 550 254 |
1 2 1 1 |
|
PKNORLEN |
57.06 |
-0.21 % |
17:02:44 |
2888 |
56,8600 |
5 |
9765 |
56.86000 |
57.00000 |
596 |
1 |
2,041 |
116,239 |
[+] |
PKN |
56.48 57.46 |
51.36000 62.76000 |
17:02:44 17:02:06 17:02:06 17:02:06
|
426 89 25 29
|
56,8600 56,8600 56,8600 56,8600
|
2 1 4 1 |
6714 25 2267 22 |
56.84000 56.82000 56.80000 56.78000 |
57.06000 57.08000 57.10000 57.12000 |
20 9926 3053 6820 |
1 2 2 2 |
|
PKOBP |
27.40 |
3.12 % |
17:02:56 |
7600 |
28,0500 |
6 |
27240 |
28.05000 |
28.07000 |
10762 |
2 |
2,572 |
71,715 |
[+] |
PKO |
27.14 28.16 |
24.66000 30.14000 |
17:02:19 17:02:06 17:01:55 17:01:08
|
32 100 600 50
|
28,0500 28,0500 28,0500 28,0500
|
1 1 2 1 |
100 19413 13291 4987 |
27.91000 27.90000 27.89000 27.87000 |
28.08000 28.09000 28.10000 28.11000 |
50 5222 58778 10746 |
1 3 4 2 |
|
PKPCARGO |
15.40 |
4.13 % |
17:03:52 |
7 |
15,9000 |
1 |
13 |
15.90000 |
15.95000 |
400 |
1 |
80 |
1,259 |
[+] |
PKP |
15.30 15.90 |
13.86000 16.94000 |
17:03:32 17:02:37 17:02:15 17:02:15
|
100 11 289 1000
|
15,9000 15,9000 15,9000 15,9000
|
1 1 1 2 |
4670 6 22 203 |
15.81000 15.59000 15.55000 15.52000 |
15.96000 15.97000 16.00000 16.02000 |
642 107 3604 100 |
3 1 12 1 |
|
PLAYWAY |
423.00 |
0.12 % |
17:00:00 |
10 |
424,0000 |
1 |
6 |
420.00000 |
424.00000 |
38 |
2 |
1 |
622 |
[+] |
PLW |
416.50 426.00 |
381.00000 465.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 3 4 3
|
424,0000 424,0000 424,0000 424,0000
|
2 1 3 4 |
27 10 38 33 |
419.00000 418.00000 416.00000 415.00000 |
424.50000 425.00000 425.50000 426.00000 |
50 50 10 66 |
1 3 1 2 |
|
PLAZACNTR |
1.80 |
7.03 % |
15:45:25 |
600 |
1,9800 |
2 |
1155 |
1.90000 |
1.97000 |
185 |
1 |
14 |
28 |
[+] |
PLZ |
1.73 1.98 |
1.62000 1.98000 |
15:45:25 15:09:17 15:09:17 14:58:57
|
192 437 333 333
|
1,9800 1,9800 1,9800 1,9800
|
2 1 1 1 |
729 555 500 555 |
1.85000 1.84000 1.83000 1.82000 |
1.98000 2.10000 2.12000 2.16000 |
1112 1409 440 2746 |
2 2 1 3 |
|
POINTGROUP |
2.54 |
6.45 % |
15:12:18 |
500 |
2,6400 |
2 |
3000 |
2.62000 |
2.68000 |
1000 |
1 |
10 |
26 |
[+] |
PGM |
2.54 2.64 |
2.30000 2.78000 |
15:12:10 15:12:10 15:07:47 15:07:47
|
2863 500 500 394
|
2,6200 2,6200 2,6000 2,5800
|
1 1 0 0 |
253 500 0 0 |
2.48000 2.06000 0.00000 0.00000 |
2.70000 2.74000 2.78000 2.80000 |
2499 2738 108 500 |
1 1 1 1 |
|
POLENERGIA |
78.20 |
-1.03 % |
16:40:04 |
25 |
77,2000 |
1 |
75 |
77.20000 |
77.50000 |
1 |
1 |
1 |
72 |
[+] |
PEP |
77.20 78.40 |
70.40000 86.00000 |
16:38:51 16:29:58 16:29:58 14:49:57
|
4 2 28 26
|
77,7000 77,7000 77,7000 77,5000
|
5 2 2 1 |
84 134 153 24 |
77.00000 76.80000 76.00000 75.60000 |
78.30000 78.40000 78.50000 79.00000 |
2 300 939 556 |
1 1 3 2 |
|
POLICE |
11.85 |
0.00 % |
15:50:21 |
5 |
11,8000 |
1 |
13 |
11.75000 |
11.80000 |
14 |
1 |
0 |
4 |
[+] |
PCE |
11.70 11.85 |
10.70000 13.00000 |
14:47:07 14:24:34 14:18:56 13:24:54
|
1 50 86 30
|
11,8000 11,8000 11,7500 11,8000
|
1 2 1 2 |
1 1001 150 142 |
11.65000 11.40000 11.35000 11.25000 |
11.85000 11.90000 12.00000 12.45000 |
175 600 78 602 |
1 1 1 2 |
|
POLIMEXMS |
4.41 |
6.31 % |
17:02:31 |
337 |
4,6480 |
2 |
3797 |
4.64000 |
4.65000 |
265 |
1 |
419 |
1,896 |
[+] |
PXM |
4.36 4.67 |
3.97000 4.85000 |
17:02:05 17:01:19 17:01:19 17:00:00
|
645 18 182 425
|
4,6480 4,6480 4,6480 4,6480
|
1 1 1 1 |
1500 420 1200 212 |
4.62000 4.61800 4.61000 4.60000 |
4.65200 4.66600 4.67000 4.68800 |
2044 5099 2000 1500 |
1 1 2 1 |
|
POLWAX |
2.86 |
-1.39 % |
16:21:43 |
627 |
2,8300 |
2 |
410 |
2.77000 |
2.84000 |
3600 |
1 |
17 |
48 |
[+] |
PWX |
2.77 2.86 |
2.58000 3.14000 |
16:12:25 16:12:03 16:07:21 16:07:21
|
258 6365 2890 500
|
2,8100 2,8000 2,7700 2,7700
|
1 1 1 1 |
363 3800 635 377 |
2.76000 2.75000 2.74000 2.73000 |
2.85000 2.86000 2.88000 2.90000 |
1290 2795 300 541 |
2 2 1 1 |
|
PRAGMAINK |
4.40 |
0.00 % |
09:00:00 |
20 |
4,4000 |
1 |
200 |
4.24000 |
4.39000 |
1550 |
1 |
0 |
0 |
[+] |
PRI |
4.40 4.40 |
3.96000 4.84000 |
09:25:24 09:25:24 09:00:00 09:00:00
|
225 100 25 100
|
4,4000 4,4000 4,2100 4,2100
|
1 2 2 1 |
240 300 200 200 |
4.23000 4.22000 4.20000 4.18000 |
4.40000 4.41000 4.42000 4.43000 |
866 100 200 200 |
1 1 2 1 |
|
PROCHEM |
31.00 |
0.00 % |
17:00:00 |
1 |
31,0000 |
1 |
750 |
30.00000 |
31.00000 |
691 |
1 |
1 |
22 |
[+] |
PRM |
29.80 31.00 |
28.00000 34.00000 |
16:04:38 16:04:38 15:18:19 15:18:19
|
19 200 19 481
|
29,8000 29,8000 29,8000 30,0000
|
1 1 1 1 |
2 41 100 100 |
29.80000 29.20000 29.00000 28.60000 |
31.20000 31.80000 33.00000 33.20000 |
533 100 9 3 |
2 1 1 1 |
|
PROJPRZEM |
16.30 |
5.56 % |
16:48:36 |
174 |
17,1000 |
1 |
99 |
16.60000 |
17.10000 |
1674 |
1 |
13 |
224 |
[+] |
PJP |
15.80 19.00 |
16.20000 19.60000 |
16:25:35 16:23:58 15:22:11 15:21:58
|
72 80 2 1
|
17,1000 17,1000 17,5000 16,7000
|
2 2 1 2 |
269 1127 462 595 |
16.50000 16.40000 16.30000 16.20000 |
17.20000 17.30000 17.50000 17.70000 |
2000 2000 486 2000 |
1 1 1 1 |
|
PROTEKTOR |
2.25 |
-0.88 % |
17:00:00 |
5 |
2,2500 |
3 |
30 |
2.19000 |
2.25000 |
5 |
1 |
38 |
83 |
[+] |
PRT |
2.15 2.27 |
2.03000 2.47000 |
17:00:00 17:00:00 17:00:00 16:49:05
|
10 10 5 10
|
2,2500 2,2500 2,2500 2,2000
|
5 4 6 3 |
4269 1030 1498 1410 |
2.18000 2.17000 2.16000 2.15000 |
2.26000 2.27000 2.28000 2.29000 |
1790 2050 50 1717 |
2 4 1 4 |
|
PULAWY |
79.00 |
2.57 % |
16:47:17 |
50 |
79,8000 |
1 |
16 |
79.00000 |
80.00000 |
50 |
1 |
0 |
18 |
[+] |
ZAP |
79.00 79.80 |
71.20000 86.80000 |
16:47:17 16:28:02 16:27:22 15:58:59
|
17 25 14 8
|
79,8000 79,0000 79,0000 79,0000
|
1 1 1 3 |
220 3 25 66 |
78.40000 78.20000 78.00000 77.80000 |
80.80000 81.00000 82.00000 82.20000 |
40 114 243 17 |
1 3 1 1 |
|
PURE |
17.30 |
-0.58 % |
16:42:30 |
363 |
17,2000 |
1 |
20 |
16.92000 |
17.20000 |
120 |
2 |
5 |
79 |
[+] |
PUR |
16.90 17.30 |
15.58000 19.02000 |
16:42:24 16:41:32 16:41:13 16:41:13
|
114 106 93 20
|
17,2000 17,1800 17,1600 17,1600
|
2 2 1 2 |
125 353 191 138 |
16.90000 16.88000 16.86000 16.84000 |
17.30000 17.38000 17.40000 17.46000 |
76 143 100 75 |
1 2 1 1 |
|
PZU |
32.40 |
1.77 % |
17:02:27 |
200 |
32,8000 |
1 |
3425 |
32.78000 |
32.80000 |
4540 |
1 |
1,358 |
44,376 |
[+] |
PZU |
32.25 32.94 |
29.16000 35.64000 |
17:01:35 17:00:00 17:00:00 17:00:00
|
951 401 511 75
|
32,8000 32,8000 32,8000 32,8000
|
1 1 4 2 |
1392 500 10808 9651 |
32.77000 32.76000 32.75000 32.73000 |
32.82000 32.83000 32.84000 32.86000 |
4767 12550 8488 2779 |
4 2 4 2 |
|
QUERCUS |
3.45 |
-0.29 % |
17:00:00 |
313 |
3,4900 |
1 |
310 |
3.49000 |
3.52000 |
323 |
1 |
10 |
33 |
[+] |
QRS |
3.45 3.59 |
3.11000 3.79000 |
17:00:00 15:53:33 13:24:12 12:58:06
|
377 715 10 2000
|
3,4900 3,4900 3,4600 3,4900
|
2 1 1 2 |
1025 1022 20 500 |
3.46000 3.45000 3.44000 3.41000 |
3.57000 3.59000 3.64000 3.65000 |
1500 2790 300 950 |
1 1 1 1 |
|
R22 |
51.00 |
0.99 % |
16:49:57 |
20 |
51,0000 |
1 |
33 |
50.50000 |
51.00000 |
75 |
2 |
4 |
213 |
[+] |
R22 |
50.00 51.00 |
45.90000 56.10000 |
16:48:00 15:15:53 14:47:33 14:45:05
|
36 57 246 408
|
50,5000 50,5000 50,5000 50,5000
|
1 1 1 1 |
30 7 29 35 |
49.80000 49.55000 49.50000 49.30000 |
51.50000 51.70000 52.00000 52.20000 |
120 100 250 50 |
2 1 1 1 |
|
RAFAKO |
1.30 |
8.26 % |
17:04:19 |
144 |
1,3900 |
1 |
4330 |
1.38000 |
1.39000 |
4395 |
2 |
715 |
969 |
[+] |
RFK |
1.28 1.42 |
1.17000 1.43000 |
17:03:30 17:02:29 17:00:59 17:00:59
|
2000 2000 1230 631
|
1,3900 1,3900 1,3900 1,3900
|
1 1 1 2 |
676 5000 1000 1393 |
1.37600 1.37400 1.37200 1.37000 |
1.39800 1.40000 1.40600 1.40800 |
4000 15000 1000 970 |
2 1 1 1 |
|
RAFAMET |
13.00 |
0.00 % |
12:02:24 |
9 |
13,4000 |
1 |
110 |
13.00000 |
13.40000 |
5 |
1 |
0 |
1 |
[+] |
RAF |
13.00 13.40 |
11.70000 14.30000 |
11:44:46 11:44:44 11:44:42 11:44:41
|
15 10 5 5
|
13,0000 13,0000 13,0000 13,0000
|
1 1 2 1 |
10 2 140 105 |
12.80000 12.70000 12.50000 12.20000 |
13.70000 14.00000 14.20000 14.30000 |
30 526 221 30 |
1 2 1 1 |
|
RAINBOW |
28.95 |
0.17 % |
17:00:00 |
1 |
29,0000 |
1 |
61 |
28.80000 |
29.00000 |
1499 |
1 |
13 |
380 |
[+] |
RBW |
28.75 29.75 |
26.10000 31.80000 |
16:46:24 16:46:24 16:46:24 16:45:35
|
39 2 222 111
|
28,8000 28,8000 28,8000 29,0000
|
1 1 1 3 |
118 135 111 141 |
28.75000 28.70000 28.65000 28.60000 |
29.65000 29.70000 29.75000 29.80000 |
222 95 201 41 |
2 1 2 1 |
|
RANKPROGR |
2.20 |
-5.31 % |
17:00:00 |
459 |
2,1400 |
1 |
1258 |
2.14000 |
2.20000 |
22953 |
2 |
67 |
146 |
[+] |
RNK |
2.14 2.20 |
1.98000 2.42000 |
17:00:00 16:48:39 16:47:21 16:47:21
|
500 1 283 417
|
2,1400 2,1700 2,1400 2,1400
|
1 3 2 4 |
3000 4980 3448 9461 |
2.13000 2.12000 2.11000 2.10000 |
2.23000 2.24000 2.25000 2.26000 |
890 2099 13200 4900 |
1 1 3 2 |
|
RAWLPLUG |
16.50 |
0.00 % |
16:39:02 |
2 |
16,5000 |
2 |
200 |
16.05000 |
16.50000 |
398 |
1 |
5 |
83 |
[+] |
RWL |
16.00 16.50 |
14.85000 18.15000 |
12:39:29 12:02:59 12:02:29 12:02:29
|
195 329 12 288
|
16,0000 16,0000 16,0000 16,0000
|
3 1 1 1 |
593 120 105 200 |
16.00000 15.90000 15.85000 15.80000 |
16.55000 16.60000 16.65000 16.80000 |
350 1875 1989 500 |
1 2 2 1 |
|
REDAN |
0.17 |
0.00 % |
09:25:36 |
1 |
0,1915 |
1 |
200 |
0.18000 |
0.19000 |
1000 |
1 |
0 |
0 |
[+] |
RDN |
0.17 0.19 |
0.14850 0.20000 |
09:00:00 09:00:00 15:08:44 14:55:27
|
1 1 1 1
|
0,1745 0,1745 0,1915 0,1915
|
1 1 1 1 |
2998 20000 6000 5500 |
0.17450 0.17300 0.17150 0.17000 |
0.19100 0.19450 0.19500 0.19800 |
2212 2996 90000 3210 |
1 1 1 1 |
|
RELPOL |
6.16 |
-1.30 % |
16:32:49 |
2 |
6,0800 |
1 |
298 |
6.08000 |
6.10000 |
630 |
2 |
7 |
43 |
[+] |
RLP |
6.04 6.16 |
5.56000 6.76000 |
16:09:25 16:04:40 16:00:25 16:00:03
|
500 300 100 100
|
6,0800 6,0800 6,0800 6,0800
|
1 4 8 6 |
220 1115 3172 3302 |
6.06000 6.04000 6.02000 6.00000 |
6.12000 6.16000 6.18000 6.20000 |
737 100 356 282 |
1 1 2 5 |
|
REMAK |
13.35 |
-0.38 % |
17:00:00 |
2 |
13,2000 |
1 |
168 |
12.50000 |
13.20000 |
118 |
1 |
1 |
15 |
[+] |
RMK |
12.50 13.35 |
12.05000 14.65000 |
16:49:59 16:47:59 16:47:59 16:47:59
|
48 34 10 4
|
12,5000 12,5000 12,5500 12,6000
|
1 2 3 1 |
82 988 215 2000 |
12.45000 12.40000 12.35000 12.30000 |
13.25000 13.35000 13.40000 13.50000 |
35 2246 330 499 |
2 2 1 1 |
|
RESBUD |
0.00 |
0.00 % |
17:00:00 |
10 |
0,5780 |
1 |
13889 |
0.54000 |
0.57600 |
3500 |
1 |
0 |
0 |
[+] |
RES |
0.00 0.00 |
0.52200 0.63400 |
17:00:00 17:00:00 14:41:06 14:19:45
|
500 400 900 300
|
0,5780 0,5780 0,5600 0,5600
|
1 1 0 0 |
1 10 0 0 |
0.48000 0.10000 0.00000 0.00000 |
0.57800 0.58000 0.59000 0.60000 |
5990 5036 12712 1770 |
3 1 1 1 |
|
ROPCZYCE |
29.00 |
0.00 % |
14:24:09 |
20 |
29,0000 |
1 |
40 |
28.80000 |
29.00000 |
73 |
1 |
2 |
44 |
[+] |
RPC |
28.90 30.00 |
26.10000 31.90000 |
14:24:09 13:07:09 11:59:45 11:47:54
|
15 15 15 20
|
29,0000 29,2000 29,3000 29,4000
|
2 1 1 4 |
35 23 20 180 |
28.70000 28.60000 28.50000 28.40000 |
30.00000 30.10000 30.20000 30.40000 |
2110 122 219 375 |
3 2 2 5 |
|
RYVU |
59.20 |
1.69 % |
17:00:00 |
11 |
60,1000 |
1 |
4 |
60.10000 |
60.80000 |
2 |
1 |
5 |
312 |
[+] |
RVU |
59.20 61.10 |
53.30000 65.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 12 4 4
|
60,1000 60,1000 60,1000 60,1000
|
1 1 2 1 |
30 80 95 100 |
59.40000 59.30000 59.20000 59.10000 |
61.00000 61.10000 61.20000 61.50000 |
151 41 445 2 |
4 1 2 1 |
|
SANOK |
17.72 |
4.40 % |
17:00:00 |
547 |
18,5000 |
1 |
167 |
18.24000 |
18.50000 |
1710 |
3 |
23 |
427 |
[+] |
SNK |
17.72 18.50 |
15.96000 19.48000 |
17:00:00 17:00:00 16:48:14 16:46:18
|
1 62 15 40
|
18,5000 18,5000 18,4000 18,4000
|
1 2 1 1 |
110 258 444 500 |
18.22000 18.20000 18.14000 18.12000 |
18.58000 18.60000 18.78000 18.80000 |
63 427 1000 802 |
2 1 1 1 |
|
SANPL |
288.00 |
2.59 % |
17:00:00 |
15 |
293,4000 |
1 |
211 |
292.80000 |
293.40000 |
120 |
1 |
59 |
17,272 |
[+] |
SPL |
283.80 293.60 |
259.20000 316.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
41 41 63 173
|
293,4000 293,4000 293,4000 293,4000
|
2 2 2 1 |
722 424 297 161 |
291.20000 291.00000 290.80000 290.60000 |
293.60000 293.80000 294.00000 294.20000 |
840 144 46 140 |
2 3 3 3 |
|
SANTANDER |
15.43 |
0.89 % |
17:00:00 |
14 |
15,5720 |
2 |
105 |
15.52000 |
15.90000 |
285 |
2 |
1 |
13 |
[+] |
SAN |
15.43 15.85 |
13.89000 16.97400 |
16:24:43 16:02:22 14:59:27 14:59:11
|
97 245 100 100
|
15,8000 15,8500 15,8000 15,8000
|
1 1 1 1 |
89 800 115 173 |
15.50000 15.20000 14.68000 14.50000 |
16.00000 16.25000 16.26000 16.50000 |
180 202 1000 270 |
1 1 1 2 |
|
SANWIL |
1.24 |
0.00 % |
16:35:34 |
392 |
1,2650 |
1 |
10 |
1.24500 |
1.26500 |
1208 |
1 |
4 |
6 |
[+] |
SNW |
1.24 1.27 |
1.11500 1.35500 |
16:35:34 12:20:32 12:20:32 12:13:03
|
208 371 521 10
|
1,2650 1,2650 1,2650 1,2650
|
1 1 5 1 |
10 650 2272 10 |
1.24000 1.23500 1.23000 1.22500 |
1.27000 1.29000 1.30000 1.31000 |
2001 1627 1656 1000 |
1 3 2 1 |
|
SATIS |
0.64 |
0.00 % |
13:38:52 |
30 |
0,6400 |
1 |
400 |
0.60000 |
0.64000 |
1150 |
1 |
0 |
0 |
[+] |
STS |
0.64 0.64 |
0.57600 0.70400 |
14:55:09 10:51:07 10:51:07 10:51:07
|
300 2054 8650 1296
|
0,6400 0,6400 0,6400 0,6180
|
1 1 2 1 |
600 2200 3714 20 |
0.58400 0.58200 0.58000 0.53800 |
0.64400 0.65000 0.65400 0.66800 |
2550 1482 5000 2470 |
1 2 1 1 |
|
SCPFL |
190.00 |
3.19 % |
17:01:02 |
7 |
194,2000 |
1 |
33 |
194.20000 |
195.00000 |
16 |
1 |
7 |
1,315 |
[+] |
SCP |
186.40 195.60 |
171.00000 209.00000 |
17:01:01 17:00:00 16:49:42 16:49:42
|
45 3 3 1
|
194,2000 194,2000 193,4000 193,8000
|
1 2 1 1 |
2 28 7 20 |
194.00000 193.00000 192.60000 192.20000 |
195.60000 195.80000 196.60000 197.00000 |
34 20 7 218 |
4 1 1 3 |
|
SECOGROUP |
25.60 |
-1.54 % |
15:10:56 |
40 |
25,6000 |
1 |
160 |
25.60000 |
25.80000 |
744 |
2 |
0 |
1 |
[+] |
SWG |
25.60 25.60 |
23.20000 28.00000 |
17:00:00 16:12:11 16:11:30 15:59:58
|
8 268 32 12
|
26,0000 26,2000 25,8000 25,6000
|
1 2 1 0 |
340 206 1 0 |
25.00000 24.00000 11.00000 0.00000 |
26.00000 26.20000 27.00000 27.20000 |
395 732 600 60 |
2 1 1 1 |
|
SEKO |
7.75 |
-2.01 % |
16:28:11 |
49 |
7,3000 |
2 |
411 |
7.05000 |
7.35000 |
50 |
1 |
8 |
54 |
[+] |
SEK |
6.95 7.75 |
6.30000 7.70000 |
16:28:04 16:06:58 16:06:48 16:06:07
|
740 11 150 36
|
7,0500 7,3000 7,1000 7,3000
|
1 1 2 1 |
1000 1000 5300 1149 |
6.95000 6.90000 6.70000 6.55000 |
7.40000 7.45000 7.50000 7.60000 |
150 405 2000 1000 |
1 3 2 1 |
|
SELENAFM |
26.20 |
-0.76 % |
10:04:38 |
70 |
26,2000 |
1 |
1 |
25.90000 |
26.20000 |
701 |
2 |
0 |
2 |
[+] |
SEL |
26.20 26.20 |
23.60000 28.80000 |
15:45:57 15:44:37 15:44:37 15:44:37
|
1 5 79 2
|
26,4000 26,3000 26,3000 26,3000
|
1 3 1 3 |
120 7 40 191 |
25.70000 25.60000 25.20000 25.10000 |
26.40000 26.50000 26.80000 27.00000 |
200 2 650 131 |
1 1 3 2 |
|
SELVITA |
82.00 |
1.83 % |
17:01:02 |
80 |
83,5000 |
2 |
445 |
83.50000 |
83.60000 |
27 |
1 |
6 |
506 |
[+] |
SLV |
82.00 83.50 |
73.80000 90.20000 |
17:01:02 17:00:00 17:00:00 17:00:00
|
425 40 10 10
|
83,5000 83,5000 83,5000 83,5000
|
1 1 1 2 |
195 20 415 517 |
83.00000 82.80000 82.70000 82.60000 |
83.90000 84.00000 84.90000 85.00000 |
40 20 40 235 |
1 1 1 7 |
|
SERINUS |
4.64 |
-1.72 % |
17:00:00 |
275 |
4,5600 |
1 |
25 |
4.56000 |
4.64000 |
332 |
2 |
6 |
29 |
[+] |
SEN |
4.52 4.64 |
4.18000 5.10000 |
17:00:00 16:49:54 16:49:43 16:40:07
|
80 25 1 200
|
4,5600 4,6000 4,6400 4,6000
|
3 4 6 2 |
1060 3332 1953 750 |
4.54000 4.52000 4.50000 4.48000 |
4.66000 4.68000 4.70000 4.72000 |
600 1300 1550 800 |
2 3 3 2 |
|
SFINKS |
0.88 |
-3.68 % |
17:00:00 |
1007 |
0,8380 |
1 |
2416 |
0.82600 |
0.83800 |
3993 |
1 |
160 |
135 |
[+] |
SFS |
0.82 0.88 |
0.79200 0.96800 |
17:00:00 17:00:00 16:40:49 16:35:16
|
1993 2000 1075 9
|
0,8380 0,8380 0,8260 0,8260
|
1 1 7 2 |
4000 4597 12719 4501 |
0.82400 0.82200 0.82000 0.81200 |
0.84000 0.84600 0.84800 0.85000 |
4026 2344 6355 73529 |
2 1 1 3 |
|
SILVANO |
6.00 |
0.08 % |
14:41:20 |
91 |
5,9950 |
2 |
801 |
5.40000 |
5.98900 |
468 |
1 |
4 |
22 |
[+] |
SFG |
6.00 6.01 |
5.40000 6.60000 |
12:04:06 09:00:05 09:00:00 09:00:00
|
20 995 820 995
|
6,0100 6,0000 6,0000 6,0000
|
1 1 1 1 |
2 123 131 1 |
5.30000 5.15000 4.54000 0.01100 |
5.99500 6.00000 6.01000 6.09000 |
10 760 15 191 |
1 1 1 1 |
|
SIMFABRIC |
4.14 |
1.47 % |
16:49:30 |
3 |
4,1500 |
1 |
1000 |
4.08000 |
4.15000 |
297 |
1 |
50 |
206 |
[+] |
SIM |
4.03 4.18 |
3.73000 4.55000 |
16:47:12 16:47:12 16:47:12 16:42:04
|
70 466 14 254
|
4,1400 4,1400 4,1400 4,0700
|
2 1 1 1 |
761 1000 500 1000 |
4.07000 4.06000 4.05000 4.03000 |
4.17000 4.18000 4.19000 4.20000 |
448 250 300 1000 |
2 1 2 1 |
|
SKARBIEC |
19.55 |
1.28 % |
17:00:00 |
1 |
19,8500 |
1 |
36 |
19.20000 |
19.85000 |
35 |
1 |
1 |
10 |
[+] |
SKH |
19.15 19.95 |
17.60000 21.50000 |
16:05:28 16:05:28 16:05:28 16:05:28
|
130 2 3 1
|
19,1500 19,1500 19,1500 19,1500
|
2 2 1 2 |
235 90 500 254 |
19.15000 19.10000 19.00000 18.80000 |
19.90000 19.95000 20.00000 20.10000 |
100 16 73 53 |
1 1 2 1 |
|
SKOTAN |
1.26 |
0.00 % |
16:42:03 |
1 |
1,3360 |
2 |
830 |
1.28200 |
1.33600 |
248 |
2 |
0 |
0 |
[+] |
SKT |
1.26 1.37 |
1.13800 1.39000 |
16:22:57 15:46:00 14:31:10 14:31:10
|
360 1 230 1000
|
1,2820 1,3360 1,2840 1,2840
|
1 1 1 2 |
2630 2600 2000 1831 |
1.28000 1.27200 1.26600 1.26200 |
1.35000 1.36600 1.36800 1.38800 |
358 500 769 1000 |
1 1 1 1 |
|
SKYLINE |
0.69 |
2.94 % |
15:29:13 |
500 |
0,7000 |
1 |
11195 |
0.67000 |
0.70000 |
1500 |
1 |
2 |
1 |
[+] |
SKL |
0.69 0.70 |
0.62200 0.75800 |
15:29:13 13:21:14 15:16:45 14:52:40
|
1500 1471 52 1539
|
0,6900 0,6800 0,7180 0,7180
|
2 1 1 1 |
2510 1100 1500 3006 |
0.66000 0.65000 0.64000 0.63000 |
0.71600 0.71800 0.72000 0.75000 |
677 10000 11193 4000 |
1 1 2 1 |
|
SNIEZKA |
68.00 |
0.00 % |
09:00:00 |
1 |
68,0000 |
1 |
8 |
68.60000 |
69.60000 |
49 |
2 |
0 |
0 |
[+] |
SKA |
68.00 68.00 |
61.20000 74.80000 |
09:00:00 16:49:55 14:23:04 13:13:43
|
4 23 19 70
|
68,0000 68,0000 68,0000 68,0000
|
1 1 1 1 |
80 35 10 50 |
68.40000 68.20000 68.00000 67.60000 |
69.80000 70.00000 70.20000 70.40000 |
18 26 30 7 |
1 1 1 1 |
|
SOLAR |
4.08 |
0.74 % |
16:23:42 |
114 |
4,0800 |
1 |
224 |
4.03000 |
4.28000 |
81 |
1 |
1 |
5 |
[+] |
SOL |
4.08 4.32 |
3.68000 4.48000 |
16:23:42 16:19:50 16:19:50 11:19:34
|
1 998 119 7
|
4,1000 4,1000 4,1100 4,3200
|
1 1 1 1 |
360 600 292 99 |
4.02000 4.01000 3.92000 3.80000 |
4.30000 4.34000 4.35000 4.47000 |
350 300 123 12 |
1 1 1 1 |
|
SONEL |
10.55 |
0.48 % |
16:43:49 |
3 |
10,5500 |
3 |
395 |
10.30000 |
10.55000 |
497 |
1 |
1 |
12 |
[+] |
SON |
10.30 10.60 |
9.50000 11.60000 |
13:26:27 12:33:40 12:33:40 12:33:40
|
5 275 30 49
|
10,3000 10,3500 10,3500 10,5500
|
1 2 6 4 |
300 500 4351 1269 |
10.25000 10.15000 10.10000 10.00000 |
10.60000 10.70000 10.95000 11.00000 |
912 1380 500 2365 |
5 1 2 5 |
|
SOPHARMA |
12.00 |
-1.64 % |
16:36:17 |
48 |
12,0000 |
1 |
52 |
12.00000 |
12.40000 |
1783 |
3 |
0 |
1 |
[+] |
SPH |
12.00 12.00 |
10.80000 13.20000 |
16:36:17 16:36:17 09:00:00 15:57:17
|
297 25 7 21
|
12,2000 12,2000 12,2000 12,2000
|
1 1 1 1 |
94 4 138 66 |
11.40000 11.08000 10.75000 10.60000 |
12.90000 13.00000 13.10000 13.42000 |
373 188 50 740 |
1 1 1 1 |
|
SPYROSOFT |
594.00 |
0.67 % |
16:24:35 |
8 |
598,0000 |
1 |
1 |
584.00000 |
598.00000 |
51 |
2 |
0 |
270 |
[+] |
SPR |
582.00 600.00 |
536.00000 652.00000 |
16:13:18 16:13:18 15:46:10 14:35:15
|
4 4 13 3
|
582,0000 584,0000 584,0000 582,0000
|
2 1 1 2 |
25 1 10 14 |
582.00000 580.00000 578.00000 576.00000 |
600.00000 604.00000 606.00000 608.00000 |
49 89 19 7 |
3 1 2 2 |
|
STALEXP |
2.72 |
0.74 % |
17:00:00 |
1060 |
2,7200 |
2 |
2498 |
2.70000 |
2.72000 |
5037 |
2 |
469 |
1,263 |
[+] |
STX |
2.69 2.72 |
2.45000 2.99000 |
17:00:00 17:00:00 17:00:00 16:26:15
|
994 946 4 45
|
2,7200 2,7200 2,7200 2,7000
|
1 9 10 12 |
600 9972 13658 28864 |
2.69500 2.69000 2.68500 2.68000 |
2.72500 2.73000 2.73500 2.74000 |
1000 1883 1190 3500 |
2 2 1 2 |
|
STALPROD |
282.00 |
-0.18 % |
17:00:00 |
9 |
280,5000 |
1 |
32 |
280.50000 |
282.50000 |
15 |
2 |
2 |
428 |
[+] |
STP |
280.50 284.50 |
254.00000 310.00000 |
17:00:00 16:48:40 16:38:00 16:38:00
|
9 10 17 3
|
280,5000 280,5000 281,0000 281,0000
|
3 2 2 1 |
172 21 30 20 |
280.00000 278.00000 276.50000 276.00000 |
283.00000 283.50000 284.00000 284.50000 |
20 38 20 56 |
1 1 1 5 |
|
STALPROFI |
10.42 |
-1.52 % |
17:00:00 |
200 |
10,4000 |
1 |
15 |
10.40000 |
10.42000 |
858 |
2 |
10 |
107 |
[+] |
STF |
10.26 10.62 |
9.38000 11.46000 |
15:40:04 14:57:13 14:51:51 14:51:51
|
30 40 30 10
|
10,4200 10,4400 10,2600 10,2600
|
3 2 2 2 |
400 1001 1250 550 |
10.28000 10.24000 10.22000 10.20000 |
10.44000 10.52000 10.54000 10.56000 |
110 200 246 200 |
1 1 1 1 |
|
STAPORKOW |
5.40 |
3.70 % |
17:00:00 |
5 |
5,6000 |
2 |
31 |
5.26000 |
5.60000 |
1390 |
1 |
5 |
27 |
[+] |
ZUK |
5.26 5.60 |
4.86000 5.94000 |
16:44:40 13:32:32 12:41:26 10:58:48
|
1400 1000 5 1259
|
5,4000 5,4000 5,6000 5,4000
|
1 1 1 4 |
50 3000 200 2943 |
5.20000 5.12000 5.10000 5.02000 |
5.64000 5.74000 5.76000 5.80000 |
151 286 850 1000 |
1 1 1 1 |
|
STSHOLDING |
18.30 |
2.67 % |
17:03:32 |
63 |
18,4800 |
1 |
100 |
18.48000 |
18.55000 |
347 |
1 |
128 |
2,368 |
[+] |
STH |
17.99 18.60 |
16.47000 20.13000 |
17:01:05 17:00:00 17:00:00 17:00:00
|
42 235 15 234
|
18,4800 18,4800 18,4800 18,4800
|
4 1 1 1 |
3035 1000 1000 617 |
18.40000 18.38000 18.35000 18.30000 |
18.55800 18.57800 18.58000 18.60000 |
90 445 3850 1673 |
1 1 2 5 |
|
SUNEX |
20.20 |
1.00 % |
17:00:00 |
56 |
20,3000 |
1 |
103 |
20.20000 |
20.30000 |
421 |
3 |
22 |
438 |
[+] |
SNX |
19.80 20.30 |
18.20000 22.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
100 92 3 10
|
20,3000 20,3000 20,3000 20,3000
|
3 5 7 7 |
441 501 3005 1035 |
20.00000 19.85000 19.80000 19.75000 |
20.40000 20.50000 20.60000 20.70000 |
758 2370 713 1300 |
4 11 4 6 |
|
SUWARY |
33.00 |
2.42 % |
17:00:00 |
101 |
33,8000 |
1 |
107 |
33.00000 |
33.80000 |
389 |
2 |
2 |
81 |
[+] |
SUW |
32.80 33.80 |
29.80000 36.20000 |
17:00:00 17:00:00 16:49:52 16:21:02
|
130 170 373 292
|
33,8000 33,8000 33,0000 33,0000
|
3 4 6 1 |
429 574 812 305 |
32.80000 32.60000 32.40000 32.20000 |
36.20000 50.00000 0.00000 0.00000 |
100 200 0 0 |
1 2 0 0 |
|
SYGNITY |
32.00 |
2.81 % |
16:49:08 |
63 |
32,9000 |
1 |
50 |
32.50000 |
32.90000 |
883 |
2 |
3 |
97 |
[+] |
SGN |
31.40 32.90 |
28.80000 35.20000 |
16:12:20 14:55:44 14:15:18 13:26:06
|
40 1000 222 16
|
31,7000 32,0000 31,5000 31,5000
|
2 1 1 3 |
130 8 102 243 |
31.70000 31.40000 31.30000 31.00000 |
33.00000 33.30000 33.50000 33.60000 |
2448 75 3000 115 |
3 1 1 2 |
|
SYNEKTIK |
45.10 |
1.10 % |
17:00:00 |
1 |
46,0000 |
2 |
167 |
45.50000 |
46.00000 |
248 |
1 |
15 |
669 |
[+] |
SNT |
45.00 46.45 |
40.60000 49.60000 |
16:46:07 16:46:07 16:32:07 16:32:07
|
43 6 1 46
|
45,6000 45,6000 46,0000 45,8500
|
1 1 2 2 |
98 30 180 90 |
45.25000 45.20000 45.15000 45.10000 |
46.10000 46.30000 46.40000 46.50000 |
30 166 74 490 |
1 1 1 3 |
|
TALEX |
15.20 |
1.97 % |
16:42:19 |
100 |
15,5000 |
1 |
900 |
15.50000 |
15.90000 |
100 |
1 |
4 |
65 |
[+] |
TLX |
15.10 15.90 |
13.70000 16.70000 |
16:07:28 16:06:34 13:18:10 11:34:24
|
100 1000 300 591
|
15,9000 15,5000 15,9000 15,8000
|
2 1 1 1 |
1400 400 500 100 |
15.10000 15.00000 14.90000 14.60000 |
16.10000 16.30000 16.50000 16.70000 |
270 440 470 447 |
1 1 1 2 |
|
TARCZYNSKI |
44.80 |
0.45 % |
15:43:19 |
1 |
45,0000 |
2 |
13 |
44.20000 |
45.00000 |
502 |
2 |
0 |
7 |
[+] |
TAR |
44.80 45.00 |
40.40000 49.20000 |
10:44:35 09:34:50 09:08:03 09:00:00
|
54 45 47 1
|
44,8000 44,8000 45,0000 44,8000
|
2 1 1 1 |
502 115 60 2 |
44.00000 43.40000 43.20000 43.00000 |
46.80000 47.00000 47.40000 48.60000 |
60 174 27 92 |
2 2 1 1 |
|
TATRY MOUNTAIN |
125.00 |
0.00 % |
16:25:25 |
17 |
125,0000 |
1 |
6 |
120.20000 |
125.00000 |
963 |
1 |
0 |
12 |
[+] |
TMR |
125.00 125.00 |
112.50000 137.50000 |
09:50:29 09:50:29 10:17:20 10:10:51
|
71 10 7 15
|
125,0000 125,0000 125,0000 125,0000
|
1 1 0 0 |
120 5 0 0 |
120.00000 102.00000 0.00000 0.00000 |
132.00000 139.00000 144.00000 145.00000 |
8 409 30 18 |
1 2 1 1 |
|
TAURONPE |
1.85 |
0.70 % |
17:04:23 |
500 |
1,8625 |
1 |
4274 |
1.86250 |
1.86450 |
630 |
2 |
3,896 |
7,200 |
[+] |
TPE |
1.82 1.88 |
1.66500 2.03500 |
17:01:52 17:00:51 17:00:51 17:00:00
|
240 2875 2204 250
|
1,8625 1,8625 1,8625 1,8625
|
1 5 1 2 |
109 1853 2906 656 |
1.86200 1.86000 1.85900 1.85750 |
1.86500 1.86550 1.86750 1.86800 |
3000 1760 3222 878 |
1 2 2 1 |
|
TERMOREX |
0.00 |
0.00 % |
09:00:00 |
250 |
0,5900 |
1 |
250 |
0.59000 |
0.60500 |
400 |
2 |
0 |
0 |
[+] |
TRR |
0.00 0.00 |
0.53500 0.64500 |
12:09:23 12:09:19 12:08:55 12:08:53
|
159 200 200 200
|
0,6000 0,6000 0,6000 0,6000
|
1 1 1 1 |
500 500 1754 326 |
0.58500 0.57500 0.57000 0.56000 |
0.61000 0.61500 0.62000 0.62500 |
400 1846 17234 200 |
2 2 2 1 |
|
TESGAS |
3.33 |
-0.60 % |
16:22:20 |
500 |
3,3100 |
1 |
450 |
3.25000 |
3.34000 |
58 |
1 |
14 |
45 |
[+] |
TSG |
3.26 3.33 |
3.00000 3.66000 |
15:43:36 15:43:36 15:43:19 15:43:19
|
630 70 300 400
|
3,2600 3,2600 3,2600 3,2600
|
4 1 2 3 |
1960 1000 334 1740 |
3.24000 3.23000 3.22000 3.21000 |
3.37000 3.38000 3.39000 3.40000 |
123 445 400 1500 |
2 1 1 1 |
|
TIM |
48.50 |
0.21 % |
17:03:56 |
345 |
48,7500 |
2 |
5084 |
48.70000 |
48.75000 |
155 |
1 |
247 |
12,011 |
[+] |
TIM |
48.20 48.80 |
43.65000 53.30000 |
17:00:22 17:00:00 17:00:00 17:00:00
|
84 5 6 39
|
48,7500 48,7500 48,7500 48,7500
|
3 1 1 2 |
1205 130 100 2702 |
48.60000 48.55000 48.40000 48.35000 |
48.80000 48.90000 48.95000 49.00000 |
770 35603 2 8558 |
3 9 1 26 |
|
TORPOL |
21.00 |
-0.24 % |
17:00:00 |
41 |
20,8500 |
3 |
297 |
20.85000 |
20.95000 |
564 |
1 |
25 |
523 |
[+] |
TOR |
20.70 21.00 |
18.90000 23.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
50 2 80 8
|
20,8500 20,8500 20,8500 20,8500
|
5 4 12 4 |
6330 1830 3303 1152 |
20.80000 20.75000 20.70000 20.65000 |
21.00000 21.05000 21.10000 21.15000 |
4209 30 180 334 |
9 1 3 3 |
|
TOWERINV |
0.00 |
0.00 % |
15:05:06 |
118 |
7,2000 |
1 |
130 |
7.02000 |
7.20000 |
1200 |
1 |
0 |
0 |
[+] |
TOW |
0.00 0.00 |
6.48000 7.92000 |
15:00:17 16:05:48 15:09:43 11:25:45
|
100 150 117 1200
|
7,2000 7,2000 7,2000 6,9000
|
1 2 1 1 |
50 1445 190 41 |
7.00000 6.90000 6.78000 6.66000 |
7.76000 7.78000 7.80000 8.42000 |
125 250 30 238 |
1 2 1 2 |
|
TOYA |
5.84 |
2.05 % |
17:00:00 |
8 |
5,9700 |
1 |
2796 |
5.90000 |
5.97000 |
1164 |
1 |
28 |
167 |
[+] |
TOA |
5.78 5.98 |
5.26000 6.42000 |
17:00:00 16:46:02 16:42:26 16:38:25
|
500 1740 425 500
|
5,9700 5,9400 5,9400 5,9400
|
2 1 1 1 |
3402 2 482 349 |
5.88000 5.87000 5.85000 5.84000 |
5.98000 5.99000 6.00000 6.01000 |
1439 1903 9008 1102 |
5 3 12 3 |
|
TRAKCJA |
1.55 |
1.27 % |
17:00:00 |
300 |
1,5980 |
1 |
260 |
1.56000 |
1.59800 |
468 |
1 |
7 |
11 |
[+] |
TRK |
1.53 1.60 |
1.39600 1.70400 |
17:00:00 17:00:00 16:33:03 16:29:21
|
500 200 883 5
|
1,5980 1,5980 1,5700 1,5700
|
2 3 2 2 |
1500 2286 496 1300 |
1.53600 1.53400 1.53200 1.53000 |
1.60000 1.61000 1.61600 1.61800 |
7665 378 1300 567 |
3 1 1 1 |
|
TRANSPOL |
3.86 |
-1.85 % |
13:43:37 |
108 |
3,7200 |
1 |
1000 |
3.75000 |
3.80000 |
570 |
1 |
3 |
13 |
[+] |
TRN |
3.72 3.86 |
3.48000 4.24000 |
13:16:21 13:10:58 13:05:09 09:00:00
|
419 200 2650 2
|
3,7200 3,7200 3,7900 3,8600
|
1 1 1 1 |
2700 3000 150 418 |
3.72000 3.62000 3.60000 3.53000 |
3.85000 3.86000 3.88000 3.90000 |
2685 315 9372 460 |
2 1 1 2 |
|
TSGAMES |
109.90 |
-18.71 % |
17:01:36 |
250 |
93,0000 |
15 |
1639 |
93.00000 |
93.05000 |
33 |
2 |
222 |
22,043 |
[+] |
TEN |
92.45 109.90 |
89.10000 108.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
56 84 54 60
|
93,0000 93,0000 93,0000 93,0000
|
2 3 3 5 |
717 71 103 162 |
92.95000 92.90000 92.85000 92.80000 |
93.10000 93.20000 93.25000 93.35000 |
164 58 162 248 |
2 2 2 2 |
|
ULMA |
55.00 |
0.00 % |
09:02:47 |
1 |
55,0000 |
1 |
1 |
54.40000 |
55.00000 |
29 |
2 |
0 |
0 |
[+] |
ULM |
55.00 55.00 |
49.50000 60.40000 |
12:22:08 12:20:42 09:09:34 17:00:00
|
80 75 2 10
|
55,0000 55,0000 55,0000 55,0000
|
1 1 1 1 |
120 10 70 20 |
54.00000 53.80000 53.40000 53.20000 |
56.80000 57.00000 58.00000 58.20000 |
81 17 472 44 |
1 1 2 1 |
|
ULTGAMES |
14.90 |
-8.14 % |
17:00:00 |
50 |
14,0000 |
1 |
9 |
13.90000 |
14.00000 |
360 |
2 |
20 |
282 |
[+] |
ULG |
13.70 15.18 |
13.42000 16.38000 |
16:49:45 16:49:45 16:49:45 16:33:15
|
701 19 80 40
|
13,9000 13,9000 13,9600 13,9000
|
1 4 2 1 |
2 664 1263 150 |
13.84000 13.80000 13.74000 13.72000 |
14.20000 14.34000 14.36000 14.38000 |
2500 231 86 113 |
1 1 1 1 |
|
UNIBEP |
7.38 |
0.27 % |
17:00:01 |
400 |
7,3400 |
1 |
3 |
7.30000 |
7.34000 |
96 |
1 |
5 |
33 |
[+] |
UNI |
7.28 7.48 |
6.66000 8.10000 |
17:00:00 14:48:29 14:18:30 13:58:25
|
1000 5 3 350
|
7,3400 7,4800 7,4800 7,3200
|
3 3 1 4 |
493 424 220 1280 |
7.26000 7.24000 7.22000 7.20000 |
7.48000 7.50000 7.54000 7.56000 |
1253 50 30 40 |
3 1 1 1 |
|
UNICREDIT |
0.00 |
0.00 % |
16:16:48 |
10 |
77,7600 |
1 |
20 |
66.70000 |
88.00000 |
9 |
1 |
0 |
0 |
[+] |
UCG |
0.00 0.00 |
69.99000 85.53000 |
16:16:48 15:23:22 15:01:09 14:58:38
|
10 126 50 20
|
77,7600 77,6500 77,6000 77,7300
|
1 1 0 0 |
1 1 0 0 |
64.00000 11.00000 0.00000 0.00000 |
90.00000 100.50000 110.00000 0.00000 |
20 43 92 0 |
1 1 1 0 |
|
UNIMA |
5.38 |
2.60 % |
14:07:57 |
801 |
5,5200 |
4 |
190 |
5.32000 |
5.54000 |
500 |
1 |
2 |
10 |
[+] |
U2K |
5.36 5.52 |
4.85000 5.90000 |
14:07:57 14:07:57 13:27:03 13:17:58
|
139 60 361 284
|
5,5000 5,4800 5,4200 5,5000
|
2 2 1 1 |
200 100 200 175 |
5.20000 5.14000 5.00000 4.95000 |
5.56000 5.58000 5.62000 5.68000 |
100 80 180 200 |
2 2 4 2 |
|
UNIMOT |
102.80 |
1.17 % |
17:00:00 |
50 |
104,0000 |
1 |
140 |
103.80000 |
104.00000 |
46518 |
5 |
8 |
855 |
[+] |
UNT |
101.00 104.80 |
92.60000 113.00000 |
17:00:00 17:00:00 17:00:00 16:44:10
|
62 9 20 39
|
104,0000 104,0000 104,0000 104,0000
|
5 1 2 1 |
255 1 10 60 |
102.80000 102.60000 102.40000 102.00000 |
104.20000 104.40000 104.80000 105.00000 |
2000 3 125 279 |
1 1 4 6 |
|
VIGOSYS |
546.00 |
-2.14 % |
16:36:40 |
3 |
548,0000 |
1 |
19 |
544.00000 |
548.00000 |
16 |
1 |
0 |
22 |
[+] |
VGO |
546.00 548.00 |
492.00000 600.00000 |
15:16:29 14:40:16 13:15:39 13:11:22
|
8 2 6 10
|
548,0000 548,0000 548,0000 548,0000
|
1 2 2 1 |
15 14 11 3 |
542.00000 540.00000 536.00000 534.00000 |
554.00000 556.00000 558.00000 560.00000 |
2 32 7 120 |
1 2 1 4 |
|
VINDEXUS |
6.34 |
0.00 % |
16:42:07 |
1200 |
6,3400 |
2 |
1800 |
6.34000 |
6.40000 |
258 |
1 |
36 |
223 |
[+] |
VIN |
6.04 6.46 |
5.72000 6.96000 |
13:39:13 13:39:13 10:53:22 10:53:03
|
2 1 26 10
|
6,4000 6,3800 6,3000 6,3200
|
1 1 1 1 |
10 1274 100 258 |
6.32000 6.30000 6.14000 6.12000 |
6.46000 6.50000 6.60000 6.64000 |
130 1400 1575 254 |
1 2 3 1 |
|
VISTAL |
0.70 |
3.38 % |
16:49:14 |
90 |
0,7340 |
1 |
881 |
0.71200 |
0.73400 |
10220 |
1 |
73 |
53 |
[+] |
VTL |
0.69 0.74 |
0.63300 0.77300 |
16:47:57 16:47:57 16:34:15 16:22:00
|
119 4850 10 4150
|
0,7120 0,7120 0,7200 0,7120
|
1 1 1 2 |
50 20 20 100 |
0.71000 0.70800 0.70700 0.70600 |
0.73500 0.73600 0.73700 0.73800 |
2550 3000 50 89 |
2 1 1 1 |
|
VIVID |
0.90 |
-1.33 % |
16:47:20 |
2675 |
0,8880 |
1 |
140 |
0.88800 |
0.89800 |
10 |
1 |
5 |
4 |
[+] |
VVD |
0.88 0.90 |
0.81000 0.99000 |
16:37:44 16:37:15 16:27:40 15:07:46
|
5 12 13 15
|
0,8820 0,8860 0,8900 0,8900
|
1 3 6 1 |
15 598 652 15 |
0.88400 0.88200 0.88000 0.87600 |
0.90000 0.91000 0.91400 0.91600 |
800 5 15 1500 |
1 1 1 1 |
|
VOTUM |
44.00 |
2.50 % |
17:00:00 |
21 |
45,1000 |
2 |
98 |
45.10000 |
45.45000 |
40 |
1 |
16 |
698 |
[+] |
VOT |
44.00 45.90 |
39.60000 48.40000 |
17:00:00 17:00:00 17:00:00 16:49:49
|
5 10 6 102
|
45,1000 45,1000 45,1000 45,0500
|
1 2 1 3 |
82 75 350 162 |
45.05000 45.00000 44.90000 44.80000 |
45.50000 45.80000 45.90000 45.95000 |
542 128 97 640 |
3 2 1 4 |
|
VOXEL |
41.00 |
1.68 % |
17:00:00 |
1 |
42,4000 |
2 |
60 |
42.00000 |
42.40000 |
50 |
2 |
5 |
223 |
[+] |
VOX |
41.00 43.00 |
36.90000 45.10000 |
16:43:44 16:31:41 16:13:48 16:13:48
|
1 1 199 1
|
42,0000 42,5000 42,5000 42,5000
|
1 1 1 1 |
20 2 168 2 |
41.90000 41.80000 41.70000 41.60000 |
42.60000 42.70000 42.80000 42.90000 |
112 148 50 130 |
3 3 2 3 |
|
VRGSA |
3.17 |
-0.31 % |
17:00:00 |
8 |
3,1800 |
1 |
792 |
3.18000 |
3.19000 |
1047 |
2 |
7 |
24 |
[+] |
VRG |
3.17 3.19 |
2.86000 3.48000 |
14:24:14 14:13:56 11:43:50 11:01:49
|
937 5 20 390
|
3,1900 3,1900 3,1900 3,1700
|
2 5 4 4 |
6410 2176 1385 724 |
3.17000 3.16000 3.15000 3.14000 |
3.20000 3.22000 3.25000 3.27000 |
4400 500 125 1044 |
1 1 1 2 |
|
WARIMPEX |
0.00 |
0.00 % |
09:04:46 |
100 |
3,1700 |
1 |
303 |
3.30000 |
3.50000 |
104 |
1 |
0 |
0 |
[+] |
WXF |
0.00 0.00 |
2.86000 3.48000 |
14:48:30 14:45:36 11:35:42 12:49:55
|
267 233 1100 7
|
3,1700 3,1800 3,3000 3,3000
|
1 1 1 2 |
733 302 500 702 |
3.12000 3.11000 3.07000 3.03000 |
3.67000 3.68000 3.70000 3.74000 |
267 250 150 356 |
1 1 1 1 |
|
WASKO |
1.65 |
0.00 % |
17:00:00 |
2 |
1,6500 |
1 |
198 |
1.63500 |
1.65000 |
1532 |
2 |
0 |
0 |
[+] |
WAS |
1.65 1.65 |
1.48500 1.81500 |
17:00:00 13:33:59 13:32:45 16:42:10
|
198 20 302 136
|
1,6500 1,6500 1,6350 1,6500
|
2 1 3 4 |
950 500 1464 3111 |
1.62500 1.62000 1.60500 1.60000 |
1.65500 1.66000 1.66500 1.67000 |
4698 5912 1500 3700 |
3 3 2 3 |
|
WAWEL |
473.00 |
-1.48 % |
14:51:03 |
10 |
465,0000 |
1 |
1 |
464.00000 |
471.00000 |
17 |
1 |
0 |
140 |
[+] |
WWL |
465.00 474.00 |
426.00000 520.00000 |
14:36:39 13:49:59 13:49:18 13:48:43
|
30 3 10 3
|
470,0000 465,0000 465,0000 465,0000
|
5 1 1 2 |
53 16 10 67 |
462.00000 461.00000 460.00000 458.00000 |
472.00000 473.00000 474.00000 475.00000 |
3 20 6 50 |
1 1 1 1 |
|
WIELTON |
7.79 |
2.70 % |
17:00:36 |
481 |
7,9900 |
2 |
1719 |
7.99000 |
8.00000 |
500 |
1 |
98 |
775 |
[+] |
WLT |
7.79 8.09 |
7.02000 8.56000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
300 219 1 58
|
7,9900 7,9900 7,9900 7,9900
|
1 2 2 3 |
18 503 1038 1487 |
7.97000 7.96000 7.95000 7.90000 |
8.02000 8.03000 8.04000 8.05000 |
130 100 1010 510 |
2 1 2 2 |
|
WIKANA |
0.00 |
0.00 % |
15:01:34 |
1 |
3,2300 |
1 |
2500 |
3.08000 |
3.23000 |
2347 |
1 |
0 |
0 |
[+] |
WIK |
0.00 0.00 |
2.91000 3.55000 |
14:55:05 13:19:31 12:46:35 12:08:17
|
545 1000 11 400
|
3,1000 3,0800 3,0800 3,1000
|
1 1 1 1 |
188 826 90 222 |
3.04000 2.98000 2.97000 2.82000 |
3.50000 3.92000 4.05000 4.10000 |
1197 140 300 787 |
2 1 1 1 |
|
WIRTUALNA |
100.80 |
0.60 % |
16:22:37 |
1 |
100,8000 |
1 |
100 |
99.40000 |
100.80000 |
9 |
1 |
14 |
1,420 |
[+] |
WPL |
99.30 102.80 |
90.80000 110.80000 |
14:35:26 14:09:31 14:03:38 14:03:38
|
15 28 90 90
|
99,4000 101,0000 101,0000 101,0000
|
1 1 1 1 |
87 50 100 12 |
99.30000 98.90000 98.60000 98.20000 |
102.00000 102.80000 103.40000 103.60000 |
10 17 20 20 |
1 1 1 1 |
|
WITTCHEN |
29.00 |
3.16 % |
17:00:00 |
2 |
29,4000 |
1 |
70 |
29.20000 |
29.40000 |
388 |
1 |
4 |
119 |
[+] |
WTN |
28.80 29.50 |
26.10000 31.90000 |
17:00:00 16:36:49 15:51:38 15:49:29
|
15 95 38 60
|
29,4000 29,4000 29,1000 29,2000
|
2 4 1 4 |
366 518 3 347 |
29.10000 29.00000 28.90000 28.80000 |
29.50000 29.80000 29.90000 30.00000 |
340 226 779 3882 |
4 2 5 5 |
|
WOJAS |
8.40 |
-4.01 % |
16:48:30 |
2 |
8,1400 |
1 |
300 |
8.16000 |
8.26000 |
140 |
1 |
11 |
93 |
[+] |
WOJ |
8.14 8.50 |
7.56000 9.24000 |
16:48:30 16:48:30 16:48:30 16:43:13
|
140 34 124 176
|
8,1400 8,1600 8,2000 8,2000
|
3 1 5 1 |
1348 300 1137 138 |
8.14000 8.12000 8.10000 8.08000 |
8.28000 8.40000 8.46000 8.48000 |
57931 184 119 986 |
2 1 1 1 |
|
XTB |
33.40 |
-4.80 % |
17:04:26 |
60 |
31,7000 |
3 |
1649 |
31.70000 |
31.82000 |
184 |
2 |
292 |
9,438 |
[+] |
XTB |
31.56 33.40 |
30.06000 36.74000 |
17:03:45 17:03:34 17:02:39 17:02:39
|
50 22 1317 151
|
31,7000 31,7000 31,7000 31,7000
|
3 2 8 6 |
165 302 1345 580 |
31.68000 31.66000 31.60000 31.56000 |
31.86000 31.90000 31.92000 31.94000 |
230 232 300 162 |
2 2 2 2 |
|
XTPL |
108.00 |
-2.29 % |
17:01:35 |
1 |
106,5000 |
3 |
221 |
106.00000 |
108.00000 |
69 |
3 |
2 |
231 |
[+] |
XTP |
106.00 114.00 |
97.20000 118.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
84 5 10 1
|
106,5000 106,5000 106,5000 106,5000
|
6 6 1 3 |
337 445 10 109 |
105.50000 105.00000 104.50000 104.00000 |
108.50000 109.00000 109.50000 112.00000 |
30 16 40 29 |
1 1 1 2 |
|
YOLO |
0.36 |
-1.91 % |
16:45:15 |
3628 |
0,3600 |
1 |
1875 |
0.35500 |
0.36000 |
12514 |
2 |
31 |
11 |
[+] |
YOL |
0.35 0.37 |
0.32000 0.39000 |
16:00:34 16:00:25 14:09:38 12:10:58
|
8 925 2000 3000
|
0,3600 0,3550 0,3640 0,3640
|
1 2 1 1 |
3669 3557 1000 500 |
0.35300 0.35200 0.35100 0.35000 |
0.36400 0.36600 0.36800 0.36900 |
3608 6707 5715 10000 |
2 1 1 1 |
|
ZAMET |
1.28 |
0.00 % |
17:00:00 |
2 |
1,2900 |
1 |
8500 |
1.26000 |
1.29000 |
3444 |
2 |
10 |
13 |
[+] |
ZMT |
1.23 1.30 |
1.15500 1.40500 |
15:45:52 14:50:18 13:51:46 13:51:46
|
300 437 1372 2003
|
1,3000 1,3000 1,3000 1,2900
|
1 2 2 1 |
3000 6555 4529 1412 |
1.24000 1.23000 1.22500 1.22000 |
1.30000 1.32500 1.33000 1.34000 |
22742 1998 1100 500 |
3 1 1 1 |
|
ZEPAK |
23.00 |
1.33 % |
17:03:29 |
415 |
22,9000 |
2 |
133 |
22.90000 |
23.00000 |
345 |
4 |
21 |
474 |
[+] |
ZEP |
22.65 23.00 |
20.70000 25.30000 |
17:00:58 17:00:58 17:00:25 17:00:25
|
34 100 50 277
|
22,9000 22,9000 22,9000 22,9000
|
5 7 3 10 |
263 886 410 4060 |
22.75000 22.70000 22.65000 22.60000 |
23.05000 23.10000 23.20000 23.25000 |
350 115 598 77 |
1 1 3 1 |
|
ZREMB |
4.07 |
7.75 % |
17:02:38 |
123 |
4,3100 |
7 |
6142 |
4.31000 |
4.33000 |
143 |
1 |
1,712 |
7,400 |
[+] |
ZRE |
4.05 4.57 |
4.03000 4.91000 |
17:02:38 17:00:00 17:00:00 17:00:00
|
77 2000 1923 1000
|
4,3100 4,3100 4,3100 4,3100
|
4 1 1 1 |
2170 423 300 1000 |
4.30000 4.28000 4.27000 4.26000 |
4.34000 4.35000 4.36000 4.37000 |
5000 2844 550 6000 |
1 4 2 2 |
|
ZUE |
4.97 |
0.00 % |
09:02:44 |
2 |
4,9700 |
1 |
300 |
4.93000 |
4.97000 |
233 |
1 |
0 |
0 |
[+] |
ZUE |
4.97 4.97 |
4.48000 5.46000 |
09:02:44 09:02:43 16:39:56 16:17:10
|
2 2 100 5318
|
4,9700 4,9700 4,9700 4,8700
|
1 1 2 1 |
50 300 343 4 |
4.90000 4.88000 4.87000 4.81000 |
5.04000 5.06000 5.08000 5.10000 |
400 654 602 300 |
1 2 2 1 |
|